5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-12.46%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-7.61%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-15.65%
Qualys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $148.80 | $146.08 (-1.83%) | $150.29 | $144.56 | 436.25 K | $5.26 B |
| 12/04/2025 | $150.00 | $149.63 (-0.25%) | $151.56 | $149.00 | 346.94 K | $5.39 B |
| 12/03/2025 | $145.00 | $149.13 (2.85%) | $149.92 | $144.24 | 361.10 K | $5.37 B |
| 12/02/2025 | $144.63 | $145.81 (0.82%) | $148.49 | $144.29 | 453.11 K | $5.25 B |
| 12/01/2025 | $141.40 | $143.16 (1.24%) | $144.67 | $140.60 | 344.42 K | $5.16 B |
| 11/28/2025 | $141.42 | $140.85 (-0.4%) | $143.00 | $140.67 | 162.75 K | $5.08 B |
| 11/26/2025 | $141.09 | $141.63 (0.38%) | $143.00 | $139.89 | 258.70 K | $5.10 B |
| 11/25/2025 | $141.70 | $141.79 (0.06%) | $143.30 | $139.72 | 288.60 K | $5.11 B |
| 11/24/2025 | $143.39 | $140.52 (-2%) | $143.39 | $139.24 | 346.84 K | $5.06 B |
| 11/21/2025 | $138.05 | $143.07 (3.64%) | $144.47 | $136.27 | 666.50 K | $5.16 B |
| 11/20/2025 | $139.85 | $137.90 (-1.39%) | $140.71 | $137.29 | 283.12 K | $4.97 B |
| 11/19/2025 | $137.85 | $138.21 (0.26%) | $139.06 | $136.17 | 261.44 K | $4.98 B |
| 11/18/2025 | $138.92 | $138.55 (-0.27%) | $140.38 | $137.51 | 318.10 K | $4.99 B |
| 11/17/2025 | $143.67 | $139.46 (-2.93%) | $144.59 | $139.35 | 341.94 K | $5.03 B |
| 11/14/2025 | $141.78 | $143.57 (1.26%) | $143.84 | $140.58 | 426.36 K | $5.17 B |
| 11/13/2025 | $150.00 | $143.32 (-4.45%) | $150.00 | $143.07 | 544.31 K | $5.16 B |
| 11/12/2025 | $153.86 | $150.05 (-2.48%) | $155.47 | $148.78 | 371.84 K | $5.41 B |
| 11/11/2025 | $151.15 | $153.80 (1.75%) | $154.06 | $150.54 | 321.12 K | $5.54 B |
| 11/10/2025 | $150.27 | $151.99 (1.14%) | $152.56 | $149.10 | 535.40 K | $5.48 B |
| 11/07/2025 | $145.99 | $149.73 (2.56%) | $151.66 | $145.54 | 695.57 K | $5.40 B |
| 11/06/2025 | $142.42 | $147.02 (3.23%) | $147.58 | $138.80 | 1.38 M | $5.30 B |
| 11/05/2025 | $141.46 | $146.13 (3.3%) | $147.19 | $135.66 | 1.43 M | $5.27 B |
| 11/04/2025 | $124.14 | $121.21 (-2.36%) | $125.40 | $121.01 | 507.70 K | $4.37 B |
| 11/03/2025 | $123.45 | $125.12 (1.35%) | $125.39 | $122.14 | 387.70 K | $4.51 B |
| 10/31/2025 | $122.63 | $123.26 (0.51%) | $124.19 | $121.92 | 302.63 K | $4.47 B |
| 10/30/2025 | $122.76 | $123.79 (0.84%) | $125.36 | $122.26 | 413.41 K | $4.49 B |
| 10/29/2025 | $126.99 | $122.56 (-3.49%) | $126.99 | $122.10 | 319.38 K | $4.44 B |
| 10/28/2025 | $126.70 | $126.99 (0.23%) | $127.67 | $125.91 | 240.74 K | $4.60 B |
| 10/27/2025 | $128.68 | $126.07 (-2.03%) | $129.04 | $126.00 | 279.15 K | $4.57 B |
| 10/24/2025 | $128.54 | $128.05 (-0.38%) | $129.02 | $127.17 | 172.84 K | $4.64 B |
| 10/23/2025 | $127.91 | $127.90 (-0.01%) | $129.00 | $126.79 | 227.40 K | $4.64 B |
| 10/22/2025 | $131.84 | $128.22 (-2.75%) | $132.72 | $128.16 | 333.10 K | $4.65 B |
| 10/21/2025 | $127.40 | $131.84 (3.49%) | $132.07 | $126.89 | 319.50 K | $4.78 B |
| 10/20/2025 | $127.23 | $127.63 (0.31%) | $128.00 | $126.44 | 207.01 K | $4.63 B |
| 10/17/2025 | $127.05 | $126.60 (-0.35%) | $128.85 | $126.35 | 264.60 K | $4.59 B |
| 10/16/2025 | $128.27 | $127.56 (-0.55%) | $129.32 | $126.44 | 425.13 K | $4.62 B |
| 10/15/2025 | $128.09 | $127.77 (-0.25%) | $130.59 | $127.35 | 408.75 K | $4.63 B |
| 10/14/2025 | $126.80 | $127.64 (0.66%) | $127.72 | $125.30 | 303.81 K | $4.63 B |
| 10/13/2025 | $130.42 | $127.91 (-1.92%) | $130.42 | $126.53 | 323.11 K | $4.64 B |
| 10/10/2025 | $129.98 | $128.81 (-0.9%) | $130.81 | $127.62 | 391.89 K | $4.67 B |
| 10/09/2025 | $128.72 | $129.78 (0.82%) | $130.41 | $127.56 | 282.55 K | $4.70 B |
| 10/08/2025 | $128.43 | $129.23 (0.62%) | $129.28 | $127.41 | 360.75 K | $4.68 B |
| 10/07/2025 | $129.61 | $127.66 (-1.5%) | $130.00 | $126.47 | 309.10 K | $4.63 B |
| 10/06/2025 | $131.71 | $129.60 (-1.6%) | $132.26 | $128.11 | 414.10 K | $4.70 B |
| 10/03/2025 | $131.47 | $131.07 (-0.3%) | $133.81 | $131.00 | 336.40 K | $4.75 B |
| 10/02/2025 | $131.63 | $130.78 (-0.65%) | $132.26 | $130.41 | 437.50 K | $4.74 B |
| 10/01/2025 | $131.81 | $131.37 (-0.33%) | $133.90 | $129.88 | 395.00 K | $4.76 B |
| 09/30/2025 | $136.28 | $132.33 (-2.9%) | $137.48 | $132.17 | 323.09 K | $4.80 B |
| 09/29/2025 | $137.31 | $136.50 (-0.59%) | $137.31 | $135.00 | 256.50 K | $4.95 B |
| 09/26/2025 | $135.42 | $136.66 (0.92%) | $136.82 | $134.26 | 232.10 K | $4.95 B |
| 09/25/2025 | $135.75 | $135.36 (-0.29%) | $136.75 | $133.77 | 297.64 K | $4.91 B |
| 09/24/2025 | $135.64 | $136.15 (0.38%) | $137.36 | $134.32 | 238.90 K | $4.94 B |
| 09/23/2025 | $136.48 | $134.87 (-1.18%) | $137.00 | $134.07 | 186.00 K | $4.89 B |
| 09/22/2025 | $135.12 | $136.39 (0.94%) | $136.72 | $134.63 | 178.11 K | $4.94 B |
| 09/19/2025 | $136.03 | $135.56 (-0.35%) | $136.37 | $133.92 | 931.60 K | $4.91 B |
| 09/18/2025 | $133.48 | $135.78 (1.72%) | $136.70 | $132.85 | 285.02 K | $4.92 B |
| 09/17/2025 | $132.63 | $132.21 (-0.32%) | $133.95 | $131.00 | 242.01 K | $4.79 B |
| 09/16/2025 | $131.51 | $132.20 (0.52%) | $133.16 | $131.00 | 329.14 K | $4.79 B |
| 09/15/2025 | $133.17 | $132.08 (-0.82%) | $133.55 | $131.72 | 385.86 K | $4.79 B |
| 09/12/2025 | $135.90 | $133.46 (-1.8%) | $135.99 | $133.17 | 182.11 K | $4.84 B |
| 09/11/2025 | $132.17 | $135.65 (2.63%) | $135.75 | $131.37 | 246.42 K | $4.92 B |
| 09/10/2025 | $132.92 | $131.53 (-1.05%) | $134.24 | $131.22 | 244.95 K | $4.77 B |
| 09/09/2025 | $135.12 | $133.11 (-1.49%) | $135.12 | $132.21 | 282.31 K | $4.83 B |
| 09/08/2025 | $135.27 | $135.16 (-0.08%) | $135.47 | $133.22 | 286.31 K | $4.90 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.
