5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
-13.03%
6 MONTH PERFORMANCE
-34.46%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-24.02%
Qualys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $90.20 | $89.72 (-0.53%) | $90.74 | $88.71 | 501.72 K | $3.17 B |
| 05/05/2026 | $92.00 | $92.14 (0.15%) | $92.96 | $89.56 | 820.47 K | $3.28 B |
| 05/04/2026 | $88.34 | $92.49 (4.7%) | $92.82 | $87.56 | 966.02 K | $3.29 B |
| 05/01/2026 | $88.00 | $88.53 (0.6%) | $90.08 | $85.87 | 722.07 K | $3.15 B |
| 04/30/2026 | $87.90 | $86.93 (-1.1%) | $91.88 | $86.00 | 1.04 M | $3.11 B |
| 04/29/2026 | $84.66 | $89.60 (5.84%) | $90.23 | $83.96 | 1.25 M | $3.21 B |
| 04/28/2026 | $86.46 | $85.70 (-0.88%) | $87.34 | $84.90 | 528.70 K | $3.07 B |
| 04/27/2026 | $84.33 | $85.16 (0.98%) | $86.34 | $83.76 | 483.80 K | $3.05 B |
| 04/24/2026 | $83.87 | $84.34 (0.56%) | $84.59 | $82.12 | 445.83 K | $3.02 B |
| 04/23/2026 | $86.46 | $84.04 (-2.8%) | $87.84 | $82.07 | 618.41 K | $3.01 B |
| 04/22/2026 | $86.55 | $88.71 (2.5%) | $89.14 | $86.00 | 656.60 K | $3.18 B |
| 04/21/2026 | $82.37 | $86.28 (4.75%) | $88.05 | $82.34 | 989.27 K | $3.09 B |
| 04/20/2026 | $82.89 | $82.00 (-1.07%) | $84.55 | $81.40 | 1.14 M | $2.94 B |
| 04/17/2026 | $85.48 | $83.17 (-2.7%) | $86.00 | $82.56 | 1.37 M | $2.98 B |
| 04/16/2026 | $86.27 | $84.09 (-2.53%) | $87.37 | $82.73 | 950.71 K | $3.01 B |
| 04/15/2026 | $84.39 | $85.17 (0.92%) | $87.09 | $84.20 | 821.40 K | $3.05 B |
| 04/14/2026 | $81.68 | $83.22 (1.89%) | $84.41 | $81.68 | 1.28 M | $2.98 B |
| 04/13/2026 | $76.62 | $81.40 (6.24%) | $81.47 | $76.36 | 1.31 M | $2.92 B |
| 04/10/2026 | $77.41 | $76.20 (-1.56%) | $79.11 | $74.74 | 1.20 M | $2.73 B |
| 04/09/2026 | $86.00 | $76.68 (-10.84%) | $86.45 | $74.51 | 1.70 M | $2.75 B |
| 04/08/2026 | $88.98 | $87.36 (-1.82%) | $90.56 | $86.04 | 1.02 M | $3.13 B |
| 04/07/2026 | $90.51 | $88.24 (-2.51%) | $92.02 | $87.45 | 943.27 K | $3.16 B |
| 04/06/2026 | $88.42 | $90.32 (2.15%) | $90.93 | $87.64 | 446.80 K | $3.24 B |
| 04/02/2026 | $87.11 | $88.36 (1.43%) | $89.84 | $85.96 | 736.70 K | $3.17 B |
| 04/01/2026 | $88.52 | $86.21 (-2.61%) | $88.85 | $85.08 | 821.11 K | $3.09 B |
| 03/31/2026 | $88.64 | $87.85 (-0.89%) | $89.00 | $85.31 | 916.04 K | $3.15 B |
| 03/30/2026 | $86.28 | $87.92 (1.9%) | $89.16 | $86.28 | 721.71 K | $3.15 B |
| 03/27/2026 | $88.63 | $85.63 (-3.38%) | $89.76 | $82.06 | 1.08 M | $3.07 B |
| 03/26/2026 | $89.37 | $91.11 (1.95%) | $92.54 | $89.00 | 432.60 K | $3.26 B |
| 03/25/2026 | $93.49 | $89.90 (-3.84%) | $94.02 | $89.54 | 513.60 K | $3.22 B |
| 03/24/2026 | $96.27 | $92.29 (-4.13%) | $96.55 | $91.13 | 679.54 K | $3.31 B |
| 03/23/2026 | $97.57 | $97.34 (-0.24%) | $99.59 | $95.31 | 511.33 K | $3.49 B |
| 03/20/2026 | $95.89 | $96.44 (0.57%) | $97.34 | $93.66 | 1.69 M | $3.45 B |
| 03/19/2026 | $96.92 | $96.59 (-0.34%) | $98.73 | $95.01 | 519.61 K | $3.46 B |
| 03/18/2026 | $94.01 | $96.64 (2.8%) | $97.27 | $93.84 | 455.65 K | $3.46 B |
| 03/17/2026 | $94.97 | $95.08 (0.12%) | $100.00 | $94.68 | 573.15 K | $3.41 B |
| 03/16/2026 | $98.01 | $94.99 (-3.08%) | $99.66 | $94.65 | 766.13 K | $3.40 B |
| 03/13/2026 | $97.00 | $99.71 (2.79%) | $103.00 | $96.86 | 599.90 K | $3.57 B |
| 03/12/2026 | $96.00 | $96.99 (1.03%) | $98.86 | $96.00 | 592.21 K | $3.47 B |
| 03/11/2026 | $96.52 | $96.66 (0.15%) | $98.65 | $94.28 | 331.22 K | $3.46 B |
| 03/10/2026 | $96.61 | $95.38 (-1.27%) | $96.61 | $93.44 | 322.96 K | $3.42 B |
| 03/09/2026 | $97.32 | $96.36 (-0.99%) | $98.20 | $94.89 | 699.23 K | $3.45 B |
| 03/06/2026 | $98.24 | $98.66 (0.43%) | $99.87 | $95.85 | 484.25 K | $3.53 B |
| 03/05/2026 | $97.65 | $99.45 (1.84%) | $101.50 | $97.65 | 588.24 K | $3.56 B |
| 03/04/2026 | $97.39 | $98.08 (0.71%) | $99.17 | $96.30 | 618.29 K | $3.51 B |
| 03/03/2026 | $93.08 | $97.39 (4.63%) | $98.44 | $92.75 | 512.80 K | $3.49 B |
| 03/02/2026 | $92.44 | $94.59 (2.33%) | $96.69 | $91.81 | 801.90 K | $3.39 B |
| 02/27/2026 | $90.83 | $92.47 (1.81%) | $92.90 | $89.94 | 872.69 K | $3.31 B |
| 02/26/2026 | $91.87 | $93.68 (1.97%) | $96.91 | $91.63 | 1.07 M | $3.36 B |
| 02/25/2026 | $87.99 | $91.24 (3.69%) | $91.63 | $87.71 | 1.05 M | $3.27 B |
| 02/24/2026 | $87.00 | $86.83 (-0.2%) | $89.30 | $86.18 | 807.70 K | $3.11 B |
| 02/23/2026 | $92.27 | $86.65 (-6.09%) | $92.27 | $85.14 | 1.47 M | $3.10 B |
| 02/20/2026 | $103.20 | $92.66 (-10.21%) | $105.34 | $92.05 | 1.49 M | $3.32 B |
| 02/19/2026 | $104.05 | $103.20 (-0.82%) | $104.06 | $101.96 | 615.76 K | $3.70 B |
| 02/18/2026 | $102.99 | $104.39 (1.36%) | $105.20 | $101.61 | 632.30 K | $3.74 B |
| 02/17/2026 | $105.31 | $103.91 (-1.33%) | $105.85 | $102.11 | 766.82 K | $3.72 B |
| 02/13/2026 | $104.93 | $104.91 (-0.02%) | $108.26 | $104.22 | 1.19 M | $3.76 B |
| 02/12/2026 | $110.21 | $104.79 (-4.92%) | $111.79 | $104.56 | 896.04 K | $3.75 B |
| 02/11/2026 | $112.26 | $110.28 (-1.76%) | $114.01 | $108.27 | 674.10 K | $3.95 B |
| 02/10/2026 | $109.67 | $113.39 (3.39%) | $114.34 | $109.67 | 869.74 K | $4.06 B |
| 02/09/2026 | $110.40 | $109.15 (-1.13%) | $113.53 | $107.17 | 1.15 M | $3.91 B |
| 02/06/2026 | $126.91 | $110.80 (-12.69%) | $131.31 | $109.72 | 2.11 M | $3.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
