5 DAY PERFORMANCE
-12.23%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+25.51%
QCR Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $94.96 | $95.01 (0.05%) | $96.76 | $94.50 | 116.68 K | $1.58 B |
| 06/18/2026 | $95.43 | $94.96 (-0.49%) | $96.35 | $94.43 | 139.12 K | $1.58 B |
| 06/17/2026 | $95.30 | $94.53 (-0.81%) | $96.98 | $93.47 | 180.70 K | $1.57 B |
| 06/16/2026 | $95.15 | $95.44 (0.3%) | $96.12 | $94.38 | 106.71 K | $1.59 B |
| 06/15/2026 | $96.75 | $94.71 (-2.11%) | $97.02 | $94.49 | 71.60 K | $1.58 B |
| 06/12/2026 | $96.80 | $96.33 (-0.49%) | $97.25 | $95.74 | 159.71 K | $1.60 B |
| 06/11/2026 | $96.25 | $96.38 (0.14%) | $96.80 | $95.17 | 90.50 K | $1.60 B |
| 06/10/2026 | $95.32 | $95.47 (0.16%) | $96.32 | $92.35 | 126.04 K | $1.59 B |
| 06/09/2026 | $94.51 | $94.96 (0.48%) | $96.35 | $94.51 | 102.00 K | $1.58 B |
| 06/08/2026 | $93.50 | $93.97 (0.5%) | $94.87 | $93.50 | 82.13 K | $1.56 B |
| 06/05/2026 | $92.88 | $93.54 (0.71%) | $94.24 | $92.50 | 73.51 K | $1.56 B |
| 06/04/2026 | $90.98 | $92.97 (2.19%) | $93.18 | $90.98 | 129.95 K | $1.55 B |
| 06/03/2026 | $91.65 | $89.98 (-1.82%) | $92.01 | $89.46 | 190.52 K | $1.50 B |
| 06/02/2026 | $90.25 | $92.39 (2.37%) | $92.80 | $90.25 | 117.70 K | $1.54 B |
| 06/01/2026 | $91.87 | $90.25 (-1.76%) | $91.99 | $89.32 | 96.74 K | $1.50 B |
| 05/29/2026 | $91.38 | $92.15 (0.84%) | $92.48 | $90.81 | 68.84 K | $1.53 B |
| 05/28/2026 | $90.85 | $91.38 (0.58%) | $91.51 | $90.25 | 56.90 K | $1.52 B |
| 05/27/2026 | $92.49 | $91.40 (-1.18%) | $93.00 | $91.19 | 64.90 K | $1.52 B |
| 05/26/2026 | $90.99 | $92.49 (1.65%) | $92.81 | $90.99 | 64.52 K | $1.54 B |
| 05/22/2026 | $91.24 | $90.88 (-0.39%) | $91.70 | $90.64 | 73.40 K | $1.51 B |
| 05/21/2026 | $90.51 | $91.08 (0.63%) | $91.80 | $89.02 | 77.00 K | $1.52 B |
| 05/20/2026 | $88.51 | $91.31 (3.16%) | $91.57 | $88.28 | 124.00 K | $1.52 B |
| 05/19/2026 | $88.82 | $88.46 (-0.41%) | $89.09 | $87.81 | 64.90 K | $1.47 B |
| 05/18/2026 | $88.10 | $88.77 (0.76%) | $89.31 | $87.40 | 95.62 K | $1.48 B |
| 05/15/2026 | $88.60 | $87.58 (-1.15%) | $89.12 | $86.56 | 95.01 K | $1.46 B |
| 05/14/2026 | $89.22 | $88.86 (-0.4%) | $90.41 | $88.69 | 91.72 K | $1.48 B |
| 05/13/2026 | $88.61 | $88.76 (0.17%) | $89.41 | $87.70 | 84.70 K | $1.48 B |
| 05/12/2026 | $89.45 | $89.30 (-0.17%) | $89.84 | $87.36 | 69.12 K | $1.49 B |
| 05/11/2026 | $91.47 | $89.66 (-1.98%) | $91.70 | $89.47 | 77.40 K | $1.49 B |
| 05/08/2026 | $91.50 | $91.07 (-0.47%) | $92.26 | $90.71 | 70.10 K | $1.52 B |
| 05/07/2026 | $91.86 | $91.46 (-0.44%) | $93.70 | $91.31 | 121.40 K | $1.52 B |
| 05/06/2026 | $92.56 | $91.86 (-0.76%) | $92.97 | $91.03 | 87.50 K | $1.53 B |
| 05/05/2026 | $90.15 | $91.45 (1.44%) | $92.04 | $89.83 | 120.20 K | $1.52 B |
| 05/04/2026 | $90.32 | $89.58 (-0.82%) | $91.59 | $89.24 | 100.24 K | $1.49 B |
| 05/01/2026 | $90.86 | $90.87 (0.01%) | $91.94 | $89.60 | 117.30 K | $1.51 B |
| 04/30/2026 | $89.87 | $90.42 (0.61%) | $91.50 | $89.67 | 111.61 K | $1.51 B |
| 04/29/2026 | $91.75 | $90.45 (-1.42%) | $92.80 | $89.62 | 92.80 K | $1.51 B |
| 04/28/2026 | $91.40 | $92.41 (1.11%) | $93.22 | $91.40 | 91.40 K | $1.54 B |
| 04/27/2026 | $88.53 | $91.19 (3%) | $92.27 | $88.53 | 152.00 K | $1.52 B |
| 04/24/2026 | $88.06 | $88.39 (0.37%) | $88.83 | $87.10 | 129.30 K | $1.47 B |
| 04/23/2026 | $89.77 | $88.56 (-1.35%) | $90.00 | $86.65 | 162.80 K | $1.47 B |
| 04/22/2026 | $90.74 | $88.97 (-1.95%) | $92.35 | $88.43 | 177.94 K | $1.48 B |
| 04/21/2026 | $92.31 | $90.43 (-2.04%) | $92.38 | $90.32 | 77.50 K | $1.51 B |
| 04/20/2026 | $92.19 | $92.31 (0.13%) | $93.56 | $91.81 | 67.10 K | $1.54 B |
| 04/17/2026 | $91.75 | $92.77 (1.11%) | $94.09 | $91.67 | 131.43 K | $1.54 B |
| 04/16/2026 | $90.59 | $90.59 (0%) | $91.26 | $89.83 | 86.70 K | $1.51 B |
| 04/15/2026 | $90.31 | $91.00 (0.76%) | $91.51 | $89.54 | 74.00 K | $1.52 B |
| 04/14/2026 | $91.00 | $90.64 (-0.4%) | $91.65 | $89.94 | 208.00 K | $1.51 B |
| 04/13/2026 | $90.33 | $91.15 (0.91%) | $91.82 | $89.81 | 75.30 K | $1.52 B |
| 04/10/2026 | $91.55 | $90.79 (-0.83%) | $91.77 | $90.05 | 56.51 K | $1.51 B |
| 04/09/2026 | $89.73 | $91.94 (2.46%) | $92.69 | $89.59 | 144.03 K | $1.53 B |
| 04/08/2026 | $90.32 | $90.28 (-0.04%) | $91.34 | $89.74 | 115.90 K | $1.50 B |
| 04/07/2026 | $87.19 | $88.03 (0.96%) | $88.15 | $86.81 | 69.79 K | $1.47 B |
| 04/06/2026 | $87.08 | $87.52 (0.51%) | $88.04 | $85.25 | 71.80 K | $1.46 B |
| 04/02/2026 | $85.50 | $87.25 (2.05%) | $87.30 | $84.46 | 79.60 K | $1.45 B |
| 04/01/2026 | $85.50 | $86.61 (1.3%) | $87.45 | $85.50 | 78.00 K | $1.44 B |
| 03/31/2026 | $84.90 | $85.45 (0.65%) | $86.01 | $82.57 | 107.53 K | $1.42 B |
| 03/30/2026 | $83.96 | $84.40 (0.52%) | $84.60 | $81.51 | 97.85 K | $1.41 B |
| 03/27/2026 | $83.96 | $83.42 (-0.64%) | $84.34 | $81.77 | 103.10 K | $1.39 B |
| 03/26/2026 | $83.45 | $84.36 (1.09%) | $84.54 | $83.43 | 55.74 K | $1.40 B |
| 03/25/2026 | $84.37 | $83.90 (-0.56%) | $84.77 | $83.23 | 64.50 K | $1.40 B |
| 03/24/2026 | $82.90 | $83.65 (0.9%) | $84.99 | $82.66 | 87.80 K | $1.39 B |
| 03/23/2026 | $83.35 | $83.61 (0.31%) | $84.40 | $82.65 | 176.31 K | $1.39 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.
