Qualys Stock Price History
NASDAQ: QLYSTechnologyComputer Software: Prepackaged SoftwareUSD
202.42+8.56 (+4.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QLYS price history at a glance
The price history for Qualys (QLYS) on this page begins on September 24, 2012, when the stock closed at $14.16; it most recently closed at $202.42 on October 5, 2026. The highest price in this record is $206.35, reached on December 18, 2023; the latest close is 1.9% below that peak. Across the 13 complete calendar years in the table, QLYS finished higher in 8 and lower in 5. Its best year was 2017 (+87.5%) and its worst was 2024 (-27.5%).
Over roughly 14 years the share price changed +1329.5%, a 20.9% compound annual price return (excluding dividends). In the last 12 months alone, QLYS has gained 57.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $206.35
- Date of high
- Dec 18, 2023
- Low since 2012
- $10.15
- Date of low
- Apr 22, 2013
- 52-week high
- $204.41
- 52-week low
- $74.51
- IPO year
- 2012
- Last close
- $202.42
QLYS returns
1 week
+4.88%
1 month
+18.95%
3 months
+32.57%
6 months
+165.64%
Year to date
+52.31%
1 year
+57.15%
3 years
+25.71%
5 years
+77.02%
QLYS price return, excluding dividends.
QLYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 202.42 | +54.51% |
| 2025 | 131.01 | -7.90% |
| 2024 | 142.25 | -27.53% |
| 2023 | 196.28 | +74.89% |
| 2022 | 112.23 | -18.21% |
| 2021 | 137.22 | +12.60% |
| 2020 | 121.87 | +45.83% |
| 2019 | 83.57 | +12.45% |
| 2018 | 74.32 | +25.22% |
| 2017 | 59.35 | +87.52% |
| 2016 | 31.65 | -4.35% |
| 2015 | 33.09 | -11.31% |
| 2014 | 37.31 | +50.75% |
| 2013 | 24.75 | +54.21% |
| 2012* | 16.05 | +13.35% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
QLYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 195.92 | 202.97 | 195.63 | 202.42 | +4.42% | |
| 194.94 | 201.75 | 187.21 | 193.86 | -0.46% | |
| 198.33 | 199.75 | 190.21 | 194.75 | -2.59% | |
| 200.01 | 204.41 | 195.78 | 199.93 | +0.63% | |
| 192.53 | 198.90 | 192.45 | 198.68 | +2.94% | |
| 188.87 | 195.40 | 188.87 | 193.00 | +2.97% | |
| 188.93 | 190.92 | 184.38 | 187.43 | +0.12% | |
| 179.14 | 190.27 | 178.23 | 187.20 | +4.96% | |
| 171.22 | 178.68 | 170.91 | 178.35 | +2.60% | |
| 168.79 | 175.63 | 168.06 | 173.83 | +0.81% | |
| 182.10 | 182.10 | 172.01 | 172.43 | -5.75% | |
| 185.42 | 190.00 | 182.69 | 182.94 | -1.00% | |
| 184.19 | 186.64 | 180.23 | 184.79 | +0.80% | |
| 183.86 | 186.55 | 177.65 | 183.32 | +1.26% | |
| 175.63 | 181.77 | 173.90 | 181.03 | +3.47% | |
| 178.44 | 179.71 | 172.23 | 174.96 | -1.75% | |
| 180.82 | 184.39 | 176.99 | 178.08 | -2.72% | |
| 179.60 | 184.46 | 177.74 | 183.06 | -1.25% | |
| 170.11 | 187.00 | 170.11 | 185.37 | +7.21% | |
| 153.34 | 175.52 | 153.34 | 172.91 | +15.06% | |
| 160.23 | 160.30 | 149.13 | 150.28 | -6.99% | |
| 167.58 | 173.56 | 160.61 | 161.57 | -5.05% | |
| 169.19 | 171.68 | 167.50 | 170.17 | -0.09% | |
| 169.73 | 173.04 | 165.51 | 170.32 | -0.77% | |
| 172.51 | 175.00 | 170.42 | 171.65 | -1.55% | |
| 173.26 | 174.89 | 168.71 | 174.35 | +2.06% | |
| 175.27 | 181.16 | 166.37 | 170.83 | -3.49% | |
| 183.25 | 187.53 | 176.28 | 177.01 | -4.90% | |
| 187.00 | 190.52 | 184.31 | 186.14 | -0.49% | |
| 186.42 | 188.23 | 183.52 | 187.05 | -0.82% | |
| 182.02 | 190.99 | 180.00 | 188.59 | +6.75% | |
| 174.21 | 178.64 | 172.75 | 176.67 | +0.41% | |
| 178.34 | 180.00 | 173.54 | 175.94 | -1.41% | |
| 182.18 | 182.95 | 175.61 | 178.46 | -1.93% | |
| 181.75 | 183.59 | 176.61 | 181.98 | -0.13% | |
| 185.00 | 187.28 | 181.54 | 182.21 | -2.39% | |
| 188.03 | 188.73 | 181.47 | 186.68 | -0.69% | |
| 185.62 | 188.81 | 182.79 | 187.98 | +2.55% | |
| 184.12 | 185.23 | 178.26 | 183.31 | -1.47% | |
| 196.30 | 196.72 | 185.79 | 186.05 | -5.02% | |
| 188.59 | 196.59 | 186.71 | 195.88 | +4.66% | |
| 185.13 | 188.84 | 183.28 | 187.15 | -0.62% | |
| 185.80 | 189.60 | 180.40 | 188.31 | +1.35% | |
| 182.15 | 192.73 | 182.09 | 185.80 | +1.26% | |
| 183.45 | 184.39 | 178.30 | 183.48 | +0.94% | |
| 180.00 | 184.40 | 174.96 | 181.78 | -0.80% | |
| 198.42 | 201.54 | 181.09 | 183.25 | +13.78% | |
| 152.26 | 162.74 | 150.62 | 161.06 | +3.98% | |
| 147.95 | 155.74 | 146.36 | 154.89 | +7.01% | |
| 141.71 | 145.33 | 137.81 | 144.75 | +2.15% | |
| 131.99 | 143.41 | 131.00 | 141.71 | +4.87% | |
| 137.35 | 138.55 | 133.03 | 135.13 | -0.46% | |
| 135.01 | 139.12 | 131.91 | 135.75 | +0.71% | |
| 138.86 | 140.60 | 134.64 | 134.79 | -1.96% | |
| 134.53 | 137.51 | 131.98 | 137.48 | +2.80% | |
| 142.12 | 142.44 | 133.04 | 133.74 | -4.63% | |
| 145.15 | 147.49 | 138.76 | 140.23 | -2.47% | |
| 155.66 | 155.66 | 141.91 | 143.78 | -8.05% | |
| 158.19 | 160.78 | 155.77 | 156.37 | -1.92% | |
| 155.45 | 160.84 | 154.01 | 159.43 | +1.19% | |
| 161.95 | 161.97 | 155.97 | 157.56 | -1.10% | |
| 164.25 | 167.86 | 155.43 | 159.32 | -2.92% | |
| 148.38 | 164.21 | 148.38 | 164.12 | +8.30% | |
| 154.42 | 155.40 | 148.31 | 151.54 | -0.75% | |
| 160.24 | 162.18 | 151.96 | 152.69 | -4.20% | |
| 150.10 | 159.39 | 148.01 | 159.39 | +3.81% | |
| 155.57 | 157.72 | 153.29 | 153.54 | -2.55% | |
| 159.61 | 164.17 | 157.33 | 157.55 | -0.45% | |
| 151.50 | 159.35 | 151.11 | 158.26 | +6.85% | |
| 143.44 | 148.42 | 141.00 | 148.12 | +3.26% | |
| 141.34 | 148.00 | 139.84 | 143.44 | +4.33% | |
| 129.61 | 141.52 | 129.48 | 137.49 | +7.15% | |
| 124.13 | 129.70 | 123.71 | 128.32 | +4.10% | |
| 116.37 | 124.17 | 116.37 | 123.27 | +6.09% | |
| 114.83 | 118.50 | 112.60 | 116.19 | +0.74% | |
| 112.58 | 115.82 | 112.50 | 115.34 | +2.68% | |
| 110.40 | 114.82 | 110.40 | 112.33 | +3.52% | |
| 110.55 | 114.16 | 106.79 | 108.51 | -2.51% | |
| 111.75 | 112.41 | 107.96 | 111.30 | -0.78% | |
| 112.36 | 114.95 | 111.00 | 112.18 | -1.31% | |
| 114.84 | 117.91 | 112.74 | 113.67 | -0.85% | |
| 111.30 | 116.51 | 110.50 | 114.65 | +3.07% | |
| 110.75 | 113.78 | 109.00 | 111.24 | +0.37% | |
| 108.93 | 111.80 | 107.25 | 110.83 | +0.57% | |
| 108.62 | 112.80 | 107.88 | 110.20 | +0.45% | |
| 108.66 | 109.92 | 107.40 | 109.71 | -0.54% | |
| 108.96 | 110.49 | 106.75 | 110.31 | +0.37% | |
| 112.02 | 113.10 | 107.10 | 109.90 | -1.46% | |
| 112.36 | 114.10 | 111.15 | 111.53 | -0.07% | |
| 111.55 | 112.82 | 109.36 | 111.61 | -1.60% | |
| 109.41 | 113.66 | 108.20 | 113.42 | -0.53% | |
| 112.30 | 115.89 | 110.97 | 114.02 | +4.33% | |
| 101.09 | 110.12 | 101.09 | 109.29 | +8.89% | |
| 99.37 | 101.31 | 98.41 | 100.37 | +2.09% | |
| 100.12 | 101.45 | 98.28 | 98.32 | -3.90% | |
| 101.50 | 103.54 | 99.70 | 102.31 | -0.06% | |
| 101.21 | 104.52 | 101.13 | 102.37 | +1.51% | |
| 98.73 | 101.21 | 97.46 | 100.85 | +0.30% | |
| 98.27 | 101.52 | 97.46 | 100.55 | +0.46% | |
| 99.69 | 101.78 | 97.95 | 100.09 | +2.15% | |
| 90.05 | 98.41 | 89.49 | 97.98 | +8.84% | |
| 88.17 | 90.79 | 86.73 | 90.02 | +3.79% | |
| 86.99 | 88.11 | 84.63 | 86.73 | +0.27% | |
| 89.22 | 90.00 | 85.27 | 86.50 | -4.02% | |
| 92.82 | 92.82 | 89.26 | 90.12 | -1.54% | |
| 93.71 | 94.38 | 87.52 | 91.53 | -2.92% | |
| 93.65 | 95.72 | 90.33 | 94.28 | -0.73% | |
| 93.00 | 95.61 | 92.10 | 94.97 | +4.55% | |
| 90.24 | 91.11 | 84.31 | 90.84 | -1.41% | |
| 92.00 | 92.96 | 89.56 | 92.14 | -0.38% | |
| 88.34 | 92.82 | 87.56 | 92.49 | +4.47% | |
| 88.00 | 90.08 | 85.87 | 88.53 | +1.84% | |
| 87.90 | 91.88 | 86.00 | 86.93 | -2.98% | |
| 84.66 | 90.23 | 83.96 | 89.60 | +4.55% | |
| 86.46 | 87.34 | 84.90 | 85.70 | +0.63% | |
| 84.33 | 86.34 | 83.76 | 85.16 | +0.97% | |
| 83.87 | 84.59 | 82.12 | 84.34 | +0.36% | |
| 86.46 | 87.84 | 82.07 | 84.04 | -5.26% | |
| 86.55 | 89.14 | 86.00 | 88.71 | +2.82% | |
| 82.37 | 88.05 | 82.34 | 86.28 | +5.22% | |
| 82.89 | 84.55 | 81.40 | 82.00 | -1.41% | |
| 85.48 | 86.00 | 82.56 | 83.17 | -1.09% | |
| 86.27 | 87.37 | 82.73 | 84.09 | -1.27% | |
| 84.39 | 87.09 | 84.20 | 85.17 | +2.34% | |
| 81.68 | 84.41 | 81.68 | 83.22 | +2.24% | |
| 76.62 | 81.47 | 76.36 | 81.40 | +6.82% | |
| 77.41 | 79.11 | 74.74 | 76.20 | -0.63% | |
| 86.00 | 86.45 | 74.51 | 76.68 | -12.23% | |
| 88.98 | 90.56 | 86.04 | 87.36 | -1.00% | |
| 90.51 | 92.02 | 87.45 | 88.24 | -2.30% | |
| 88.42 | 90.93 | 87.64 | 90.32 | +2.22% | |
| 87.11 | 89.84 | 85.96 | 88.36 | +2.49% | |
| 88.52 | 88.85 | 85.08 | 86.21 | -1.87% | |
| 88.64 | 89.00 | 85.31 | 87.85 | -0.08% | |
| 86.28 | 89.16 | 86.28 | 87.92 | +2.67% | |
| 88.63 | 89.76 | 82.06 | 85.63 | -6.01% | |
| 89.37 | 92.54 | 89.00 | 91.11 | +1.35% | |
| 93.49 | 94.02 | 89.54 | 89.90 | -2.59% | |
| 96.27 | 96.55 | 91.13 | 92.29 | -5.19% | |
| 97.57 | 99.59 | 95.31 | 97.34 | +0.93% | |
| 95.89 | 97.34 | 93.66 | 96.44 | -0.16% | |
| 96.92 | 98.73 | 95.01 | 96.59 | -0.05% | |
| 94.01 | 97.27 | 93.84 | 96.64 | +1.64% | |
| 94.97 | 100.00 | 94.68 | 95.08 | +0.09% | |
| 98.01 | 99.66 | 94.65 | 94.99 | -4.73% | |
| 97.00 | 103.00 | 96.86 | 99.71 | +2.80% | |
| 96.00 | 98.86 | 96.00 | 96.99 | +0.34% | |
| 96.52 | 98.65 | 94.28 | 96.66 | +1.34% | |
| 96.61 | 96.61 | 93.44 | 95.38 | -1.02% | |
| 97.32 | 98.20 | 94.89 | 96.36 | -2.33% | |
| 98.24 | 99.87 | 95.85 | 98.66 | -0.79% | |
| 97.65 | 101.50 | 97.65 | 99.45 | +1.40% | |
| 97.39 | 99.17 | 96.30 | 98.08 | +0.71% | |
| 93.08 | 98.44 | 92.75 | 97.39 | +2.96% | |
| 92.44 | 96.69 | 91.81 | 94.59 | +2.29% | |
| 90.83 | 92.90 | 89.94 | 92.47 | -1.29% | |
| 91.87 | 96.91 | 91.63 | 93.68 | +2.67% | |
| 87.99 | 91.63 | 87.71 | 91.24 | +5.08% | |
| 87.00 | 89.30 | 86.18 | 86.83 | +0.21% | |
| 92.27 | 92.27 | 85.14 | 86.65 | -6.49% | |
| 103.20 | 105.34 | 92.05 | 92.66 | -10.21% | |
| 104.05 | 104.06 | 101.96 | 103.20 | -1.14% | |
| 102.99 | 105.20 | 101.61 | 104.39 | +0.46% | |
| 105.31 | 105.85 | 102.11 | 103.91 | -0.95% | |
| 104.93 | 108.26 | 104.22 | 104.91 | +0.11% | |
| 110.21 | 111.79 | 104.56 | 104.79 | -4.98% | |
| 112.26 | 114.01 | 108.27 | 110.28 | -2.74% | |
| 109.67 | 114.34 | 109.67 | 113.39 | +3.88% | |
| 110.40 | 113.53 | 107.17 | 109.15 | -1.49% | |
| 126.91 | 131.31 | 109.72 | 110.80 | -13.31% | |
| 130.75 | 133.33 | 127.02 | 127.81 | -1.06% | |
| 126.01 | 130.92 | 124.43 | 129.18 | +1.30% | |
| 132.43 | 133.45 | 125.90 | 127.52 | -5.54% | |
| 131.00 | 137.49 | 131.00 | 135.00 | +2.35% | |
| 131.95 | 132.88 | 130.22 | 131.90 | -0.17% | |
| 131.27 | 132.36 | 128.44 | 132.12 | -0.43% | |
| 133.00 | 134.33 | 131.96 | 132.69 | -0.23% | |
| 132.82 | 133.85 | 130.75 | 133.00 | +0.62% | |
| 129.43 | 133.00 | 128.55 | 132.18 | +2.63% | |
| 130.97 | 131.37 | 128.16 | 128.79 | -1.66% | |
| 133.29 | 134.30 | 129.90 | 130.97 | -1.15% | |
| 132.25 | 133.47 | 131.02 | 132.50 | +0.36% | |
| 133.33 | 134.50 | 131.00 | 132.02 | -1.89% | |
| 133.64 | 136.00 | 132.80 | 134.57 | +0.58% | |
| 133.96 | 134.33 | 130.08 | 133.79 | -0.18% | |
| 132.50 | 134.96 | 131.44 | 134.03 | +0.67% | |
| 134.77 | 135.77 | 132.27 | 133.14 | -1.53% | |
| 132.73 | 136.00 | 132.06 | 135.21 | +1.55% | |
| 133.21 | 134.58 | 131.00 | 133.15 | -0.16% | |
| 131.36 | 134.56 | 129.98 | 133.36 | +1.14% | |
| 130.65 | 132.20 | 127.79 | 131.86 | +1.40% | |
| 129.75 | 131.00 | 129.06 | 130.04 | -0.75% | |
| 130.91 | 132.78 | 129.86 | 131.02 | +0.01% | |
| 132.60 | 133.38 | 129.05 | 131.01 | -1.42% | |
| 133.96 | 134.09 | 132.29 | 132.90 | -1.24% | |
| 136.61 | 136.61 | 131.00 | 134.57 | -2.02% | |
| 137.78 | 139.20 | 137.08 | 137.34 | -0.69% | |
| 139.69 | 140.74 | 137.48 | 138.29 | -0.90% | |
| 138.99 | 140.20 | 137.64 | 139.54 | +0.33% | |
| 139.94 | 141.33 | 138.16 | 139.08 | -1.33% | |
| 142.47 | 143.88 | 140.82 | 140.96 | -1.26% | |
| 142.10 | 143.60 | 140.80 | 142.76 | -0.13% | |
| 144.97 | 144.97 | 142.00 | 142.95 | +0.70% | |
| 143.17 | 144.30 | 137.87 | 141.95 | -1.13% | |
| 144.10 | 145.06 | 139.47 | 143.57 | -0.92% | |
| 152.53 | 152.53 | 144.75 | 144.90 | -5.00% | |
| 153.09 | 153.62 | 151.01 | 152.53 | +0.14% | |
| 151.54 | 153.61 | 150.43 | 152.31 | +0.37% | |
| 150.24 | 153.10 | 149.77 | 151.75 | +1.15% | |
| 148.95 | 150.90 | 147.48 | 150.03 | +0.18% | |
| 146.94 | 150.43 | 145.72 | 149.76 | +2.52% | |
| 148.80 | 150.29 | 144.56 | 146.08 | -2.37% | |
| 150.00 | 151.56 | 149.00 | 149.63 | +0.34% | |
| 145.00 | 149.92 | 144.24 | 149.13 | +2.28% | |
| 144.63 | 148.49 | 144.30 | 145.81 | +1.85% | |
| 141.40 | 144.67 | 140.60 | 143.16 | +1.64% | |
| 141.42 | 143.00 | 140.67 | 140.85 | -0.55% | |
| 141.09 | 143.00 | 139.89 | 141.63 | -0.11% | |
| 141.70 | 143.30 | 139.72 | 141.79 | +0.90% | |
| 143.39 | 143.39 | 139.24 | 140.52 | -1.78% | |
| 138.05 | 144.47 | 136.27 | 143.07 | +3.75% | |
| 139.85 | 140.71 | 137.29 | 137.90 | -0.22% | |
| 137.85 | 139.06 | 136.17 | 138.21 | -0.25% | |
| 138.92 | 140.38 | 137.51 | 138.55 | -0.65% | |
| 143.67 | 144.59 | 139.35 | 139.46 | -2.86% | |
| 141.78 | 143.84 | 140.58 | 143.57 | +0.17% | |
| 150.00 | 150.00 | 143.07 | 143.32 | -4.49% | |
| 153.86 | 155.47 | 148.78 | 150.05 | -2.44% | |
| 151.15 | 154.06 | 150.54 | 153.80 | +1.19% | |
| 150.27 | 152.56 | 149.10 | 151.99 | +1.51% | |
| 145.99 | 151.66 | 145.54 | 149.73 | +1.84% | |
| 142.42 | 147.58 | 138.80 | 147.02 | +0.61% | |
| 141.46 | 147.19 | 135.66 | 146.13 | +20.56% | |
| 124.14 | 125.40 | 121.01 | 121.21 | -3.13% | |
| 123.45 | 125.39 | 122.14 | 125.12 | +1.51% | |
| 122.63 | 124.19 | 121.92 | 123.26 | -0.43% | |
| 122.76 | 125.36 | 122.26 | 123.79 | +1.00% | |
| 126.99 | 126.99 | 122.10 | 122.56 | -3.49% | |
| 126.70 | 127.67 | 125.91 | 126.99 | +0.73% | |
| 128.68 | 129.05 | 126.00 | 126.07 | -1.55% | |
| 128.54 | 129.02 | 127.17 | 128.05 | +0.12% | |
| 127.91 | 129.00 | 126.79 | 127.90 | -0.25% | |
| 131.84 | 132.72 | 128.16 | 128.22 | -2.75% | |
| 127.40 | 132.07 | 126.89 | 131.84 | +3.30% | |
| 127.23 | 128.00 | 126.44 | 127.63 | +0.81% | |
| 127.05 | 128.85 | 126.35 | 126.60 | -0.75% | |
| 128.27 | 129.32 | 126.44 | 127.56 | -0.16% | |
| 128.09 | 130.59 | 127.35 | 127.77 | +0.10% | |
| 126.80 | 127.72 | 125.30 | 127.64 | -0.21% | |
| 130.42 | 130.42 | 126.53 | 127.91 | -0.70% | |
| 129.98 | 130.81 | 127.62 | 128.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QLYS chart for longer ranges.