MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QLYS — Qualys, Inc. Common Stock
NasdaqQualys, Inc. Common Stock
$194.75
-5.18(-2.59%)
- O
- 198.33
- H
- 199.79
- L
- 190.21
- V
- 737.7K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$194.75
Period Return+53.65%
Period High$204.41
Period Low$74.51
Avg Daily Volume563.6K
Total Trading Days365
QLYS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $198.33 | $199.79 | $190.21 | $194.75 | $-5.18 | -2.59% | 737,704 | $194.05 | $190.21 $199.79 |
| Oct 6, 2026 | $200.01 | $204.41 | $195.78 | $199.93 | +$1.25 | +0.63% | 741,156 | $199.38 | $195.78 $204.41 |
| Oct 5, 2026 | $192.53 | $198.90 | $192.45 | $198.68 | +$5.68 | +2.94% | 774,130 | $197.79 | $192.45 $198.90 |
| Oct 2, 2026 | $188.87 | $195.40 | $188.87 | $193.00 | +$5.57 | +2.97% | 477,413 | $193.22 | $188.87 $195.40 |
| Oct 1, 2026 | $188.93 | $190.92 | $184.38 | $187.43 | +$0.23 | +0.12% | 654,064 | $187.75 | $184.38 $190.92 |
| Sep 30, 2026 | $179.14 | $190.27 | $178.23 | $187.20 | +$8.85 | +4.96% | 673,543 | $187.11 | $178.23 $190.27 |
| Sep 29, 2026 | $171.22 | $178.68 | $170.91 | $178.35 | +$4.52 | +2.60% | 500,081 | $175.88 | $170.91 $178.68 |
| Sep 28, 2026 | $168.79 | $175.63 | $168.06 | $173.83 | +$1.40 | +0.81% | 604,887 | $173.08 | $168.06 $175.63 |
| Sep 25, 2026 | $182.10 | $182.10 | $172.01 | $172.43 | $-10.51 | -5.75% | 600,906 | $174.72 | $172.01 $182.10 |
| Sep 24, 2026 | $185.42 | $190.00 | $182.69 | $182.94 | $-1.85 | -1.00% | 392,896 | $184.52 | $182.69 $190.00 |
| Sep 23, 2026 | $184.19 | $186.64 | $180.23 | $184.79 | +$1.47 | +0.80% | 523,726 | $184.40 | $180.23 $186.64 |
| Sep 22, 2026 | $183.86 | $186.55 | $177.65 | $183.32 | +$2.29 | +1.26% | 727,233 | $183.36 | $177.65 $186.55 |
| Sep 21, 2026 | $175.63 | $181.77 | $173.90 | $181.03 | +$6.07 | +3.47% | 409,681 | $180.22 | $173.90 $181.77 |
| Sep 18, 2026 | $178.44 | $179.71 | $172.23 | $174.96 | $-3.12 | -1.75% | 1,537,507 | $175.01 | $172.23 $179.71 |
| Sep 17, 2026 | $180.82 | $184.39 | $176.99 | $178.08 | $-4.98 | -2.72% | 724,317 | $179.44 | $176.99 $184.39 |
| Sep 16, 2026 | $179.60 | $184.46 | $177.74 | $183.06 | $-2.31 | -1.25% | 812,679 | $181.59 | $177.74 $184.46 |
| Sep 15, 2026 | $170.11 | $187.00 | $170.11 | $185.37 | +$12.46 | +7.21% | 1,195,271 | $183.12 | $170.11 $187.00 |
| Sep 14, 2026 | $153.34 | $175.52 | $153.34 | $172.91 | +$22.63 | +15.06% | 1,092,113 | $170.60 | $153.34 $175.52 |
| Sep 11, 2026 | $160.23 | $160.30 | $149.13 | $150.28 | $-11.29 | -6.99% | 1,170,061 | $151.71 | $149.13 $160.30 |
| Sep 10, 2026 | $167.58 | $173.56 | $160.61 | $161.57 | $-8.60 | -5.05% | 856,136 | $165.79 | $160.61 $173.56 |
| Sep 9, 2026 | $169.19 | $171.68 | $167.50 | $170.17 | $-0.15 | -0.09% | 615,418 | $170.20 | $167.50 $171.68 |
| Sep 8, 2026 | $169.73 | $173.04 | $165.51 | $170.32 | $-1.33 | -0.77% | 550,995 | $169.99 | $165.51 $173.04 |
| Sep 4, 2026 | $172.51 | $175.00 | $170.42 | $171.65 | $-2.70 | -1.55% | 447,016 | $172.51 | $170.42 $175.00 |
| Sep 3, 2026 | $173.26 | $174.89 | $168.71 | $174.35 | +$3.52 | +2.06% | 523,442 | $173.61 | $168.71 $174.89 |
| Sep 2, 2026 | $175.27 | $181.16 | $166.37 | $170.83 | $-6.18 | -3.49% | 964,317 | $170.27 | $166.37 $181.16 |
| Sep 1, 2026 | $183.25 | $187.53 | $176.28 | $177.01 | $-9.13 | -4.90% | 841,340 | $178.07 | $176.28 $187.53 |
| Aug 31, 2026 | $187.00 | $190.52 | $184.31 | $186.14 | $-0.91 | -0.49% | 658,363 | $186.30 | $184.31 $190.52 |
| Aug 28, 2026 | $186.42 | $188.23 | $183.52 | $187.05 | $-1.54 | -0.82% | 480,215 | $186.59 | $183.52 $188.23 |
| Aug 27, 2026 | $182.02 | $190.99 | $180.00 | $188.59 | +$11.92 | +6.75% | 935,916 | $188.45 | $180.00 $190.99 |
| Aug 26, 2026 | $174.21 | $178.64 | $172.75 | $176.67 | +$0.73 | +0.41% | 332,240 | $177.01 | $172.75 $178.64 |