Qualys Inc (QLYS) Historical Stock Data
146.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLYS is up 0.04% a day on average. There have been 17 days where Qualys Inc closed green and 13 days where QLYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 148.80 | 146.08 | ↓$2.72 (-1.83%) | 144.56 | 150.29 | 436.25K |
| 2025-12-04 | 150.00 | 149.63 | ↓$0.37 (-0.25%) | 149.00 | 151.56 | 346.94K |
| 2025-12-03 | 145.00 | 149.13 | ↑$4.13 (2.85%) | 144.24 | 149.92 | 361.05K |
| 2025-12-02 | 144.63 | 145.81 | ↑$1.18 (0.82%) | 144.30 | 148.49 | 453.11K |
| 2025-12-01 | 141.40 | 143.16 | ↑$1.76 (1.24%) | 140.60 | 144.67 | 344.42K |
| 2025-11-28 | 141.42 | 140.85 | ↓$0.57 (-0.40%) | 140.67 | 143.00 | 162.75K |
| 2025-11-26 | 141.09 | 141.63 | ↑$0.54 (0.38%) | 139.89 | 143.00 | 258.65K |
| 2025-11-25 | 141.70 | 141.79 | ↑$0.09 (0.06%) | 139.72 | 143.30 | 288.57K |
| 2025-11-24 | 143.39 | 140.52 | ↓$2.87 (-2.00%) | 139.24 | 143.39 | 346.84K |
| 2025-11-21 | 138.05 | 143.07 | ↑$5.02 (3.64%) | 136.27 | 144.47 | 666.49K |
| 2025-11-20 | 139.85 | 137.90 | ↓$1.95 (-1.39%) | 137.29 | 140.71 | 283.12K |
| 2025-11-19 | 137.85 | 138.21 | ↑$0.36 (0.26%) | 136.17 | 139.06 | 261.44K |
| 2025-11-18 | 138.92 | 138.55 | ↓$0.37 (-0.27%) | 137.51 | 140.38 | 318.06K |
| 2025-11-17 | 143.67 | 139.46 | ↓$4.21 (-2.93%) | 139.35 | 144.59 | 341.94K |
| 2025-11-14 | 141.78 | 143.57 | ↑$1.79 (1.26%) | 140.58 | 143.84 | 426.36K |
| 2025-11-13 | 150.00 | 143.32 | ↓$6.68 (-4.45%) | 143.07 | 150.00 | 544.31K |
| 2025-11-12 | 153.86 | 150.05 | ↓$3.81 (-2.48%) | 148.78 | 155.47 | 371.84K |
| 2025-11-11 | 151.15 | 153.80 | ↑$2.65 (1.75%) | 150.54 | 154.06 | 321.12K |
| 2025-11-10 | 150.27 | 151.99 | ↑$1.72 (1.14%) | 149.10 | 152.56 | 535.40K |
| 2025-11-07 | 145.99 | 149.73 | ↑$3.74 (2.56%) | 145.54 | 151.66 | 695.57K |
| 2025-11-06 | 142.42 | 147.02 | ↑$4.60 (3.23%) | 138.80 | 147.58 | 1.38M |
| 2025-11-05 | 141.46 | 146.13 | ↑$4.67 (3.30%) | 135.66 | 147.19 | 1.43M |
| 2025-11-04 | 124.14 | 121.21 | ↓$2.93 (-2.36%) | 121.01 | 125.40 | 507.37K |
| 2025-11-03 | 123.45 | 125.12 | ↑$1.67 (1.35%) | 122.14 | 125.39 | 387.67K |
| 2025-10-31 | 122.63 | 123.26 | ↑$0.63 (0.51%) | 121.92 | 124.19 | 302.63K |
| 2025-10-30 | 122.76 | 123.79 | ↑$1.03 (0.84%) | 122.26 | 125.36 | 413.41K |
| 2025-10-29 | 126.99 | 122.56 | ↓$4.43 (-3.49%) | 122.10 | 126.99 | 319.18K |
| 2025-10-28 | 126.70 | 126.99 | ↑$0.29 (0.23%) | 125.91 | 127.67 | 240.74K |
| 2025-10-27 | 128.68 | 126.07 | ↓$2.61 (-2.03%) | 126.00 | 129.05 | 279.15K |
| 2025-10-24 | 128.54 | 128.05 | ↓$0.49 (-0.38%) | 127.17 | 129.02 | 172.84K |
Create an account or log in to view more rows.
$QLYS Holding Strong since January ??????????
$QLYS how low can she go
$QLYS Keep up the pressure.
$QLYS I'm not afraid.
I'm long
And I'm strong..........
$QLYS all’s I know is buy and hold… no expectations
$QLYS come back next earning
$QLYS go time
$QLYS we just getting started
$QLYS take us to the moon
lets goooooo
$QLYS due for a spike!