NYSE:QTWO | Historical Stock Price | Q2 Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.87$17.05$29.45$50.87$87.87$151.792014-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.44$79.44175,500——
2021-12-30$80.31$80.31223,900——
2021-12-29$78.53$78.53175,800——
2021-12-28$79.15$79.15236,400——
2021-12-27$80.90$80.90165,900——
2021-12-23$81.88$81.88144,700——
2021-12-22$81.75$81.75198,600——
2021-12-21$80.57$80.57309,200——
2021-12-20$78.70$78.70377,700——
2021-12-17$80.42$80.42804,000——
2021-12-16$78.89$78.89439,400——
2021-12-15$79.28$79.28493,200——
2021-12-14$77.50$77.50767,600——
2021-12-13$81.24$81.24410,200——
2021-12-10$79.32$79.32593,200——
2021-12-09$80.95$80.95389,500——
2021-12-08$81.87$81.87472,500——
2021-12-07$78.91$78.91489,200——
2021-12-06$76.31$76.31502,800——
2021-12-03$71.96$71.96614,600——
2021-12-02$77.88$77.88375,800——
2021-12-01$76.07$76.07495,000——
2021-11-30$80.30$80.30340,600——
2021-11-29$79.41$79.41377,400——
2021-11-26$80.66$80.66212,700——
2021-11-24$83.16$83.16397,300——
2021-11-23$80.40$80.40470,100——
2021-11-22$83.09$83.09698,200——
2021-11-19$89.03$89.03649,700——
2021-11-18$87.69$87.69856,700——
2021-11-17$87.54$87.54742,600——
2021-11-16$88.74$88.74371,100——
2021-11-15$87.03$87.03361,300——
2021-11-12$85.32$85.32184,900——
2021-11-11$85.04$85.04286,900——
2021-11-10$84.40$84.40304,500——
2021-11-09$88.75$88.75411,600——
2021-11-08$86.26$86.26394,900——
2021-11-05$86.66$86.66800,100——
2021-11-04$87.11$87.111,732,100——
2021-11-03$77.74$77.74562,700——
2021-11-02$76.23$76.23435,300——
2021-11-01$78.50$78.50504,600——
2021-10-29$78.46$78.46349,700——
2021-10-28$79.06$79.06292,200——
2021-10-27$77.91$77.91374,200——
2021-10-26$80.51$80.51333,700——
2021-10-25$80.98$80.98263,100——
2021-10-22$79.92$79.92354,900——
2021-10-21$80.41$80.41228,200——
2021-10-20$81.47$81.47203,500——
2021-10-19$81.96$81.96129,800——
2021-10-18$81.55$81.55316,300——
2021-10-15$81.59$81.59308,800——
2021-10-14$80.94$80.94418,200——
2021-10-13$77.14$77.14454,800——
2021-10-12$75.20$75.201,046,700——
2021-10-11$73.80$73.80292,100——
2021-10-08$76.28$76.28195,200——
2021-10-07$79.60$79.60262,600——
2021-10-06$79.24$79.24507,300——
2021-10-05$76.40$76.40389,200——
2021-10-04$76.00$76.00588,500——
2021-10-01$81.74$81.74350,800——
2021-09-30$80.14$80.14502,000——
2021-09-29$82.06$82.06375,100——
2021-09-28$83.40$83.40294,100——
2021-09-27$87.23$87.23310,200——
2021-09-24$87.51$87.51226,100——
2021-09-23$87.03$87.03271,600——
2021-09-22$84.73$84.73393,300——
2021-09-21$85.58$85.58471,300——
2021-09-20$84.76$84.76349,000——
2021-09-17$87.12$87.12662,100——
2021-09-16$85.22$85.22557,100——
2021-09-15$83.66$83.66468,200——
2021-09-14$84.00$84.00513,600——
2021-09-13$84.83$84.83444,600——
2021-09-10$86.38$86.38314,100——
2021-09-09$87.36$87.36389,200——
2021-09-08$88.76$88.76587,000——
2021-09-07$89.60$89.60309,600——
2021-09-03$90.61$90.61269,900——
2021-09-02$90.34$90.34409,100——
2021-09-01$90.25$90.25373,000——
2021-08-31$88.09$88.09292,000——
2021-08-30$87.20$87.20350,400——
2021-08-27$87.69$87.69439,800——
2021-08-26$83.68$83.68345,300——
2021-08-25$84.51$84.51356,700——
2021-08-24$84.01$84.01408,300——
2021-08-23$82.43$82.43303,200——
2021-08-20$80.92$80.92553,600——
2021-08-19$80.50$80.50607,500——
2021-08-18$80.93$80.93648,300——
2021-08-17$78.98$78.98443,800——
2021-08-16$78.73$78.73345,900——
2021-08-13$80.31$80.31481,900——
2021-08-12$81.26$81.26319,600——
2021-08-11$83.49$83.49407,100——
2021-08-10$83.75$83.75470,900——
2021-08-09$87.35$87.35644,300——
2021-08-06$89.96$89.96600,000——
2021-08-05$92.44$92.44898,200——
2021-08-04$98.82$98.82310,300——
2021-08-03$98.41$98.41368,600——
2021-08-02$100.60$100.60494,300——
2021-07-30$103.31$103.31202,900——
2021-07-29$104.46$104.46167,800——
2021-07-28$104.50$104.50213,300——
2021-07-27$103.84$103.84347,500——
2021-07-26$104.62$104.62205,000——
2021-07-23$104.87$104.87118,100——
2021-07-22$104.87$104.87121,800——
2021-07-21$104.84$104.84284,800——
2021-07-20$103.21$103.21493,300——
2021-07-19$99.48$99.48335,900——
2021-07-16$99.02$99.02175,700——
2021-07-15$97.58$97.58226,400——
2021-07-14$99.68$99.68459,500——
2021-07-13$102.18$102.18268,300——
2021-07-12$102.16$102.16198,900——
2021-07-09$103.00$103.00195,400——
2021-07-08$102.28$102.28330,400——
2021-07-07$104.10$104.10448,600——
2021-07-06$103.92$103.92293,000——
2021-07-02$103.83$103.83179,000——
2021-07-01$103.57$103.57303,500——
2021-06-30$102.58$102.58290,400——
2021-06-29$106.01$106.01222,800——
2021-06-28$106.53$106.53269,500——
2021-06-25$105.75$105.75640,500——
2021-06-24$108.10$108.10221,100——
2021-06-23$107.35$107.35396,100——
2021-06-22$106.60$106.60520,200——
2021-06-21$105.46$105.46405,000——
2021-06-18$103.90$103.90633,400——
2021-06-17$104.04$104.04396,700——
2021-06-16$101.07$101.07492,500——
2021-06-15$102.01$102.01534,200——
2021-06-14$102.09$102.09582,800——
2021-06-11$101.31$101.31468,800——
2021-06-10$97.62$97.62450,600——
2021-06-09$94.95$94.95507,700——
2021-06-08$95.47$95.47529,200——
2021-06-07$96.01$96.01321,800——
2021-06-04$95.23$95.23374,400——
2021-06-03$95.09$95.09433,100——
2021-06-02$95.39$95.39311,300——
2021-06-01$95.37$95.37403,900——
2021-05-28$94.93$94.93416,500——
2021-05-27$95.90$95.90318,200——
2021-05-26$96.70$96.70486,800——
2021-05-25$95.10$95.10378,100——
2021-05-24$95.26$95.26279,600——
2021-05-21$94.23$94.23331,300——
2021-05-20$94.39$94.39453,200——
2021-05-19$93.85$93.85523,400——
2021-05-18$94.94$94.94677,800——
2021-05-17$92.90$92.90564,300——
2021-05-14$93.99$93.99710,900——
2021-05-13$91.39$91.39728,200——
2021-05-12$90.78$90.78870,500——
2021-05-11$92.47$92.47459,400——
2021-05-10$92.30$92.30663,900——
2021-05-07$97.44$97.44702,400——
2021-05-06$94.93$94.93989,500——
2021-05-05$95.51$95.51442,400——
2021-05-04$98.40$98.40536,600——
2021-05-03$103.00$103.00608,600——
2021-04-30$104.02$104.02451,400——
2021-04-29$105.29$105.29381,100——
2021-04-28$107.57$107.57324,400——
2021-04-27$106.39$106.39320,700——
2021-04-26$106.19$106.19193,200——
2021-04-23$103.83$103.83317,800——
2021-04-22$103.37$103.37350,500——
2021-04-21$102.42$102.42206,400——
2021-04-20$100.17$100.17439,600——
2021-04-19$102.09$102.09420,100——
2021-04-16$105.44$105.44427,300——
2021-04-15$105.24$105.24463,900——
2021-04-14$104.69$104.69790,900——
2021-04-13$102.56$102.56616,000——
2021-04-12$101.99$101.99626,200——
2021-04-09$102.90$102.90496,400——
2021-04-08$103.06$103.06443,700——
2021-04-07$101.82$101.82582,100——
2021-04-06$103.70$103.70411,400——
2021-04-05$103.68$103.68730,800——
2021-04-01$103.10$103.10515,100——
2021-03-31$100.20$100.20937,900——
2021-03-30$98.48$98.48607,000——
2021-03-29$99.13$99.13753,000——
2021-03-26$102.65$102.65479,800——
2021-03-25$101.02$101.02476,400——
2021-03-24$101.60$101.60659,700——
2021-03-23$105.53$105.53736,300——
2021-03-22$107.82$107.82645,400——
2021-03-19$106.89$106.89767,600——
2021-03-18$105.54$105.54626,400——
2021-03-17$110.63$110.63562,300——
2021-03-16$112.02$112.02366,600——
2021-03-15$113.16$113.16431,100——
2021-03-12$111.84$111.84469,000——
2021-03-11$112.70$112.70678,700——
2021-03-10$108.39$108.39672,500——
2021-03-09$109.40$109.40871,200——
2021-03-08$106.24$106.24772,300——
2021-03-05$109.26$109.261,093,500——
2021-03-04$109.30$109.301,031,100——
2021-03-03$113.78$113.78706,500——
2021-03-02$121.43$121.43495,000——
2021-03-01$125.00$125.00376,200——
2021-02-26$121.88$121.88841,000——
2021-02-25$122.31$122.31730,000——
2021-02-24$130.66$130.66393,700——
2021-02-23$129.90$129.90652,300——
2021-02-22$135.35$135.35568,000——
2021-02-19$137.50$137.50789,000——
2021-02-18$137.23$137.23868,600——
2021-02-17$144.56$144.56454,000——
2021-02-16$146.70$146.70328,200——
2021-02-12$145.74$145.74259,600——
2021-02-11$144.73$144.73298,500——
2021-02-10$145.74$145.74627,900——
2021-02-09$144.12$144.12408,900——
2021-02-08$143.55$143.55437,400——
2021-02-05$142.57$142.57629,500——
2021-02-04$138.24$138.24251,100——
2021-02-03$134.79$134.79294,800——
2021-02-02$137.02$137.02708,200——
2021-02-01$131.05$131.05860,900——
2021-01-29$127.99$127.99558,300——
2021-01-28$131.42$131.42647,400——
2021-01-27$136.20$136.20778,100——
2021-01-26$139.32$139.32481,400——
2021-01-25$138.62$138.62608,700——
2021-01-22$139.69$139.69408,100——
2021-01-21$136.56$136.56460,000——
2021-01-20$135.19$135.19596,900——
2021-01-19$132.18$132.18455,900——
2021-01-15$129.11$129.11932,100——
2021-01-14$130.15$130.15337,100——
2021-01-13$128.01$128.01270,100——
2021-01-12$128.00$128.001,621,700——
2021-01-11$127.16$127.16234,200——
2021-01-08$126.27$126.27279,700——
2021-01-07$124.18$124.18267,000——
2021-01-06$120.89$120.89512,600——
2021-01-05$124.30$124.30287,700——
2021-01-04$123.93$123.93322,900——