Qualys Inc (QLYS) Historical Stock Data
136.75 ↑0.26 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLYS is up 0.53% a day on average. There have been 21 days where Qualys Inc closed green and 9 days where QLYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 136.50 | 136.75 | ↑$0.25 (0.18%) | 136.15 | 137.80 | 323.03K |
| 2025-05-12 | 135.37 | 136.49 | ↑$1.12 (0.82%) | 133.14 | 137.32 | 408.44K |
| 2025-05-09 | 133.48 | 132.31 | ↓$1.17 (-0.88%) | 131.91 | 134.29 | 341.41K |
| 2025-05-08 | 129.31 | 133.48 | ↑$4.17 (3.22%) | 128.98 | 134.51 | 525.72K |
| 2025-05-07 | 131.50 | 127.63 | ↓$3.87 (-2.94%) | 122.10 | 131.50 | 657.71K |
| 2025-05-06 | 126.35 | 126.82 | ↑$0.47 (0.37%) | 126.16 | 128.55 | 466.19K |
| 2025-05-05 | 127.16 | 128.16 | ↑$1.00 (0.79%) | 126.62 | 129.95 | 387K |
| 2025-05-02 | 126.01 | 128.00 | ↑$1.99 (1.58%) | 126.01 | 129.45 | 283.28K |
| 2025-05-01 | 126.93 | 127.02 | ↑$0.09 (0.07%) | 125.70 | 128.41 | 284.36K |
| 2025-04-30 | 125.28 | 125.71 | ↑$0.43 (0.34%) | 121.15 | 125.94 | 378.01K |
| 2025-04-29 | 125.80 | 128.43 | ↑$2.63 (2.09%) | 125.50 | 128.86 | 209.92K |
| 2025-04-28 | 125.63 | 126.25 | ↑$0.62 (0.49%) | 122.51 | 127.06 | 220.45K |
| 2025-04-25 | 124.39 | 126.75 | ↑$2.36 (1.90%) | 124.36 | 126.77 | 219.62K |
| 2025-04-24 | 122.69 | 124.89 | ↑$2.20 (1.79%) | 122.31 | 125.57 | 287.95K |
| 2025-04-23 | 122.23 | 121.74 | ↓$0.49 (-0.40%) | 120.79 | 125.56 | 338.39K |
| 2025-04-22 | 118.95 | 119.50 | ↑$0.55 (0.46%) | 117.25 | 120.18 | 275.01K |
| 2025-04-21 | 119.59 | 117.23 | ↓$2.36 (-1.97%) | 116.53 | 120.39 | 286.56K |
| 2025-04-17 | 121.42 | 120.62 | ↓$0.80 (-0.66%) | 119.69 | 121.79 | 408.07K |
| 2025-04-16 | 122.71 | 121.35 | ↓$1.36 (-1.11%) | 119.68 | 123.63 | 264.84K |
| 2025-04-15 | 123.71 | 123.97 | ↑$0.26 (0.21%) | 122.78 | 124.98 | 340.18K |
| 2025-04-14 | 126.79 | 123.24 | ↓$3.55 (-2.80%) | 122.08 | 126.79 | 424.12K |
| 2025-04-11 | 123.58 | 124.10 | ↑$0.52 (0.42%) | 119.10 | 126.40 | 444.62K |
| 2025-04-10 | 123.58 | 122.78 | ↓$0.80 (-0.65%) | 119.35 | 124.69 | 398.98K |
| 2025-04-09 | 114.52 | 125.73 | ↑$11.21 (9.79%) | 113.53 | 127.98 | 588.07K |
| 2025-04-08 | 120.00 | 115.21 | ↓$4.79 (-3.99%) | 113.52 | 120.00 | 439.33K |
| 2025-04-07 | 113.91 | 116.99 | ↑$3.08 (2.70%) | 112.61 | 121.93 | 432.12K |
| 2025-04-04 | 118.52 | 118.59 | ↑$0.07 (0.06%) | 116.67 | 122.22 | 542.24K |
| 2025-04-03 | 123.26 | 123.27 | ↑$0.01 (0.01%) | 122.09 | 125.72 | 292.30K |
| 2025-04-02 | 126.71 | 129.06 | ↑$2.35 (1.85%) | 126.70 | 129.34 | 273.44K |
| 2025-04-01 | 125.97 | 128.67 | ↑$2.70 (2.14%) | 124.64 | 128.73 | 291.69K |
Create an account or log in to view more rows.
$QLYS due for a spike!
$QLYS bull flag
breakout!
$QLYS GET IN mofos!!!
$QLYS the price is wrong
$QLYS holy fuck
$QLYS BUY BUY BUY BUY
$QLYS LOL
$QLYS fuck all u greedy bulls
$QLYS we want higher!!!
$QLYS trash