5 DAY PERFORMANCE
-13.42%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-30.72%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-31.36%
Qualys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $110.55 | $108.51 (-1.85%) | $114.16 | $106.79 | 710.36 K | $3.86 B |
| 06/18/2026 | $111.75 | $111.30 (-0.4%) | $112.41 | $107.96 | 1.29 M | $3.96 B |
| 06/17/2026 | $112.36 | $112.18 (-0.16%) | $114.95 | $111.00 | 820.44 K | $3.99 B |
| 06/16/2026 | $114.84 | $113.67 (-1.02%) | $117.91 | $112.74 | 852.44 K | $4.05 B |
| 06/15/2026 | $111.30 | $114.65 (3.01%) | $116.51 | $110.50 | 889.72 K | $4.08 B |
| 06/12/2026 | $110.75 | $111.24 (0.44%) | $113.78 | $109.00 | 544.90 K | $3.96 B |
| 06/11/2026 | $108.93 | $110.83 (1.74%) | $111.80 | $107.25 | 482.92 K | $3.95 B |
| 06/10/2026 | $108.62 | $110.20 (1.45%) | $112.80 | $107.88 | 559.50 K | $3.92 B |
| 06/09/2026 | $108.66 | $109.71 (0.97%) | $109.92 | $107.40 | 694.20 K | $3.91 B |
| 06/08/2026 | $108.96 | $110.31 (1.24%) | $110.49 | $106.75 | 523.75 K | $3.93 B |
| 06/05/2026 | $112.02 | $109.90 (-1.89%) | $113.10 | $107.10 | 589.33 K | $3.91 B |
| 06/04/2026 | $112.36 | $111.53 (-0.74%) | $114.10 | $111.15 | 672.40 K | $3.97 B |
| 06/03/2026 | $111.55 | $111.61 (0.05%) | $112.82 | $109.36 | 943.86 K | $3.97 B |
| 06/02/2026 | $109.41 | $113.42 (3.67%) | $113.66 | $108.20 | 569.47 K | $4.04 B |
| 06/01/2026 | $112.30 | $114.02 (1.53%) | $115.89 | $110.97 | 979.32 K | $4.06 B |
| 05/29/2026 | $101.09 | $109.29 (8.11%) | $110.12 | $101.09 | 987.73 K | $3.89 B |
| 05/28/2026 | $99.37 | $100.37 (1.01%) | $101.31 | $98.41 | 504.94 K | $3.57 B |
| 05/27/2026 | $100.12 | $98.32 (-1.8%) | $101.45 | $98.28 | 515.34 K | $3.50 B |
| 05/26/2026 | $101.50 | $102.31 (0.8%) | $103.54 | $99.70 | 431.99 K | $3.64 B |
| 05/22/2026 | $101.21 | $102.37 (1.15%) | $104.52 | $101.13 | 605.60 K | $3.65 B |
| 05/21/2026 | $98.73 | $100.85 (2.15%) | $101.21 | $97.46 | 665.84 K | $3.59 B |
| 05/20/2026 | $98.27 | $100.55 (2.32%) | $101.52 | $97.46 | 698.37 K | $3.58 B |
| 05/19/2026 | $99.69 | $100.09 (0.4%) | $101.78 | $97.95 | 942.35 K | $3.56 B |
| 05/18/2026 | $90.05 | $97.98 (8.81%) | $98.41 | $89.49 | 1.07 M | $3.49 B |
| 05/15/2026 | $88.17 | $90.02 (2.1%) | $90.79 | $86.73 | 532.40 K | $3.21 B |
| 05/14/2026 | $86.99 | $86.73 (-0.3%) | $88.11 | $84.63 | 691.50 K | $3.09 B |
| 05/13/2026 | $89.22 | $86.50 (-3.05%) | $90.00 | $85.27 | 792.01 K | $3.08 B |
| 05/12/2026 | $92.82 | $90.12 (-2.91%) | $92.82 | $89.26 | 580.83 K | $3.21 B |
| 05/11/2026 | $93.71 | $91.53 (-2.33%) | $94.38 | $87.52 | 882.80 K | $3.26 B |
| 05/08/2026 | $93.65 | $94.28 (0.67%) | $95.72 | $90.33 | 1.14 M | $3.36 B |
| 05/07/2026 | $93.00 | $94.97 (2.12%) | $95.61 | $92.10 | 1.31 M | $3.38 B |
| 05/06/2026 | $90.24 | $90.84 (0.66%) | $91.11 | $84.31 | 1.17 M | $3.23 B |
| 05/05/2026 | $92.00 | $92.14 (0.15%) | $92.96 | $89.56 | 820.50 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 | $3.10 B |
| 04/29/2026 | $84.66 | $89.60 (5.84%) | $90.23 | $83.96 | 1.25 M | $3.19 B |
| 04/28/2026 | $86.46 | $85.70 (-0.88%) | $87.34 | $84.90 | 528.70 K | $3.05 B |
| 04/27/2026 | $84.33 | $85.16 (0.98%) | $86.34 | $83.76 | 483.80 K | $3.03 B |
| 04/24/2026 | $83.87 | $84.34 (0.56%) | $84.59 | $82.12 | 445.83 K | $3.00 B |
| 04/23/2026 | $86.46 | $84.04 (-2.8%) | $87.84 | $82.07 | 618.41 K | $2.99 B |
| 04/22/2026 | $86.55 | $88.71 (2.5%) | $89.14 | $86.00 | 656.60 K | $3.16 B |
| 04/21/2026 | $82.37 | $86.28 (4.75%) | $88.05 | $82.34 | 989.27 K | $3.07 B |
| 04/20/2026 | $82.89 | $82.00 (-1.07%) | $84.55 | $81.40 | 1.14 M | $2.92 B |
| 04/17/2026 | $85.48 | $83.17 (-2.7%) | $86.00 | $82.56 | 1.37 M | $2.96 B |
| 04/16/2026 | $86.27 | $84.09 (-2.53%) | $87.37 | $82.73 | 950.71 K | $2.99 B |
| 04/15/2026 | $84.39 | $85.17 (0.92%) | $87.09 | $84.20 | 821.40 K | $3.03 B |
| 04/14/2026 | $81.68 | $83.22 (1.89%) | $84.41 | $81.68 | 1.28 M | $2.96 B |
| 04/13/2026 | $76.62 | $81.40 (6.24%) | $81.47 | $76.36 | 1.31 M | $2.90 B |
| 04/10/2026 | $77.41 | $76.20 (-1.56%) | $79.11 | $74.74 | 1.20 M | $2.71 B |
| 04/09/2026 | $86.00 | $76.68 (-10.84%) | $86.45 | $74.51 | 1.70 M | $2.73 B |
| 04/08/2026 | $88.98 | $87.36 (-1.82%) | $90.56 | $86.04 | 1.02 M | $3.11 B |
| 04/07/2026 | $90.51 | $88.24 (-2.51%) | $92.02 | $87.45 | 943.27 K | $3.14 B |
| 04/06/2026 | $88.42 | $90.32 (2.15%) | $90.93 | $87.64 | 446.80 K | $3.22 B |
| 04/02/2026 | $87.11 | $88.36 (1.43%) | $89.84 | $85.96 | 736.70 K | $3.15 B |
| 04/01/2026 | $88.52 | $86.21 (-2.61%) | $88.85 | $85.08 | 821.11 K | $3.07 B |
| 03/31/2026 | $88.64 | $87.85 (-0.89%) | $89.00 | $85.31 | 916.04 K | $3.13 B |
| 03/30/2026 | $86.28 | $87.92 (1.9%) | $89.16 | $86.28 | 721.71 K | $3.13 B |
| 03/27/2026 | $88.63 | $85.63 (-3.38%) | $89.76 | $82.06 | 1.08 M | $3.05 B |
| 03/26/2026 | $89.37 | $91.11 (1.95%) | $92.54 | $89.00 | 432.60 K | $3.24 B |
| 03/25/2026 | $93.49 | $89.90 (-3.84%) | $94.02 | $89.54 | 513.60 K | $3.20 B |
| 03/24/2026 | $96.27 | $92.29 (-4.13%) | $96.55 | $91.13 | 679.54 K | $3.29 B |
| 03/23/2026 | $97.57 | $97.34 (-0.24%) | $99.59 | $95.31 | 511.33 K | $3.47 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.
