Qualys, Inc. - Common Stock (QLYS)

Historical Prices For Qualys, Inc. - Common Stock (QLYS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	124.39	126.77	124.36	126.75	219,624	126.75
4/24/2025	122.69	125.56	122.31	124.89	287,954	124.89
4/23/2025	122.23	125.56	120.78	121.74	338,387	121.74
4/22/2025	118.95	120.18	117.25	119.50	275,011	119.50
4/21/2025	119.59	120.39	116.53	117.23	286,559	117.23
4/17/2025	121.42	121.79	119.69	120.62	408,088	120.62
4/16/2025	122.71	123.63	119.68	121.35	264,868	121.35
4/15/2025	123.71	124.98	122.78	123.97	340,181	123.97
4/14/2025	126.79	126.79	122.08	123.24	424,117	123.24
4/11/2025	123.58	126.40	119.09	124.10	444,618	124.10
4/10/2025	123.58	124.69	119.35	122.78	399,028	122.78
4/09/2025	114.52	127.98	113.53	125.73	588,216	125.73
4/08/2025	120.00	120.00	113.52	115.21	439,331	115.21
4/07/2025	113.91	120.98	112.61	116.99	432,099	116.99
4/04/2025	118.52	122.22	116.67	118.59	542,272	118.59
4/03/2025	123.26	125.72	122.09	123.27	292,304	123.27
4/02/2025	126.71	129.34	126.69	129.06	273,441	129.06
4/01/2025	125.97	128.73	124.64	128.67	291,691	128.67
3/31/2025	125.60	127.05	122.75	125.93	291,233	125.93
3/28/2025	129.15	129.28	126.37	127.18	171,170	127.18
3/27/2025	129.43	132.01	127.58	130.13	194,231	130.13
3/26/2025	129.79	130.98	128.50	129.06	193,188	129.06
3/25/2025	130.68	132.82	129.54	129.73	231,502	129.73
3/24/2025	129.87	132.12	129.87	130.22	287,361	130.22
3/21/2025	126.78	129.30	125.46	127.92	832,958	127.92
3/20/2025	130.46	130.67	128.05	128.86	335,653	128.86
3/19/2025	130.80	132.83	130.14	132.17	235,863	132.17
3/18/2025	128.12	130.94	128.06	130.61	295,815	130.61
3/17/2025	125.75	130.96	125.75	130.49	313,337	130.49
3/14/2025	122.89	126.63	122.30	126.39	256,474	126.39
3/13/2025	123.09	123.59	121.53	121.57	238,081	121.57
3/12/2025	124.68	125.26	122.53	123.09	269,310	123.09
3/11/2025	124.80	126.23	123.57	123.95	381,380	123.95
3/10/2025	126.75	127.61	124.59	125.28	279,540	125.28
3/07/2025	129.50	130.33	125.49	127.34	383,792	127.34
3/06/2025	130.05	131.84	128.67	129.70	204,958	129.70
3/05/2025	130.49	131.93	129.01	131.62	257,501	131.62
3/04/2025	128.02	131.63	127.95	130.24	295,417	130.24
3/03/2025	132.00	132.24	128.88	129.31	250,078	129.31
2/28/2025	130.74	132.90	129.94	131.46	341,043	131.46
2/27/2025	133.43	134.86	130.88	131.12	261,251	131.12
2/26/2025	131.96	135.13	131.04	133.26	204,500	133.26
2/25/2025	133.55	134.39	131.48	132.43	242,745	132.43
2/24/2025	136.48	136.56	134.04	134.37	258,848	134.37
2/21/2025	140.00	140.00	135.84	136.20	407,359	136.20
2/20/2025	145.50	145.50	138.14	139.40	280,923	139.40
2/19/2025	145.41	146.93	143.50	145.96	353,375	145.96
2/18/2025	143.22	147.86	142.00	147.70	437,539	147.70
2/14/2025	141.39	143.84	140.77	143.76	329,937	143.76
2/13/2025	138.50	141.45	137.25	141.13	347,422	141.13
2/12/2025	135.39	139.20	135.39	138.05	378,252	138.05
2/11/2025	136.72	137.69	135.20	137.32	260,601	137.32
2/10/2025	136.62	140.00	135.70	137.70	461,166	137.70
2/07/2025	132.88	144.08	132.88	135.57	626,054	135.57
2/06/2025	146.00	146.40	139.79	140.71	583,242	140.71
2/05/2025	144.51	146.06	142.91	145.97	407,394	145.97
2/04/2025	141.73	144.02	141.62	143.43	268,397	143.43
2/03/2025	136.26	142.71	135.22	141.73	378,054	141.73
1/31/2025	139.96	141.74	139.00	139.41	393,102	139.41
1/30/2025	145.05	146.84	139.70	139.73	572,858	139.73
1/29/2025	147.65	148.42	144.45	145.04	245,245	145.04
1/28/2025	146.71	150.58	145.86	147.65	233,266	147.65
1/27/2025	142.42	149.85	142.42	146.92	511,180	146.92