5 DAY PERFORMANCE
-33.43%
1 MONTH PERFORMANCE
-38.84%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-13.03%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-25.09%
Qualys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $180.00 | $181.78 (0.99%) | $184.40 | $174.96 | 1.26 M | $6.42 B |
| 08/05/2026 | $198.42 | $183.25 (-7.65%) | $201.54 | $181.09 | 1.62 M | $6.47 B |
| 08/04/2026 | $152.26 | $161.06 (5.78%) | $162.74 | $150.62 | 1.05 M | $5.68 B |
| 08/03/2026 | $147.95 | $154.89 (4.69%) | $155.74 | $146.36 | 959.87 K | $5.47 B |
| 07/31/2026 | $141.71 | $144.75 (2.15%) | $145.33 | $137.81 | 658.75 K | $5.11 B |
| 07/30/2026 | $131.99 | $141.71 (7.36%) | $143.41 | $131.00 | 1.05 M | $5.05 B |
| 07/29/2026 | $137.35 | $135.13 (-1.62%) | $138.55 | $133.03 | 720.00 K | $4.81 B |
| 07/28/2026 | $135.01 | $135.75 (0.55%) | $139.12 | $131.91 | 641.60 K | $4.83 B |
| 07/27/2026 | $138.86 | $134.79 (-2.93%) | $140.60 | $134.64 | 786.01 K | $4.80 B |
| 07/24/2026 | $134.53 | $137.48 (2.19%) | $137.51 | $131.98 | 539.40 K | $4.90 B |
| 07/23/2026 | $142.12 | $133.74 (-5.9%) | $142.44 | $133.04 | 749.00 K | $4.76 B |
| 07/22/2026 | $145.15 | $140.23 (-3.39%) | $147.49 | $138.76 | 699.40 K | $4.99 B |
| 07/21/2026 | $155.66 | $143.78 (-7.63%) | $155.66 | $141.91 | 1.16 M | $5.12 B |
| 07/20/2026 | $158.19 | $156.37 (-1.15%) | $160.78 | $155.77 | 492.80 K | $5.57 B |
| 07/17/2026 | $155.45 | $159.43 (2.56%) | $160.84 | $154.01 | 824.23 K | $5.68 B |
| 07/16/2026 | $161.95 | $157.56 (-2.71%) | $161.97 | $155.97 | 573.50 K | $5.61 B |
| 07/15/2026 | $164.25 | $159.32 (-3%) | $167.86 | $155.43 | 566.04 K | $5.67 B |
| 07/14/2026 | $148.38 | $164.12 (10.61%) | $164.21 | $148.38 | 768.46 K | $5.84 B |
| 07/13/2026 | $154.42 | $151.54 (-1.87%) | $155.40 | $148.31 | 720.93 K | $5.40 B |
| 07/10/2026 | $160.24 | $152.69 (-4.71%) | $162.18 | $151.96 | 658.79 K | $5.44 B |
| 07/09/2026 | $150.10 | $159.39 (6.19%) | $159.39 | $148.01 | 523.58 K | $5.68 B |
| 07/08/2026 | $155.57 | $153.54 (-1.3%) | $157.72 | $153.29 | 802.85 K | $5.47 B |
| 07/07/2026 | $159.61 | $157.55 (-1.29%) | $164.17 | $157.32 | 1.00 M | $5.61 B |
| 07/06/2026 | $151.50 | $158.26 (4.46%) | $159.35 | $151.11 | 1.01 M | $5.64 B |
| 07/02/2026 | $143.44 | $148.12 (3.26%) | $148.42 | $141.00 | 1.04 M | $5.27 B |
| 07/01/2026 | $141.34 | $143.44 (1.49%) | $148.00 | $139.84 | 843.00 K | $5.11 B |
| 06/30/2026 | $129.61 | $137.49 (6.08%) | $141.52 | $129.48 | 1.87 M | $4.90 B |
| 06/29/2026 | $124.13 | $128.32 (3.38%) | $129.70 | $123.71 | 781.12 K | $4.57 B |
| 06/26/2026 | $116.37 | $123.27 (5.93%) | $124.17 | $116.37 | 1.69 M | $4.39 B |
| 06/25/2026 | $114.83 | $116.19 (1.18%) | $118.50 | $112.60 | 476.45 K | $4.14 B |
| 06/24/2026 | $112.58 | $115.34 (2.45%) | $115.82 | $112.50 | 542.24 K | $4.11 B |
| 06/23/2026 | $110.40 | $112.33 (1.75%) | $114.82 | $110.40 | 563.90 K | $4.00 B |
| 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 |
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.
