5 DAY PERFORMANCE
+11.42%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
-9.46%
6 MONTH PERFORMANCE
+7.71%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
+41.34%
QCR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $72.86 | $72.12 (-1.02%) | $73.01 | $72.12 | 69,473 | $1.22 B |
| 03/12/2025 | $70.70 | $72.49 (2.53%) | $73.29 | $70.50 | 134,900 | $1.22 B |
| 03/11/2025 | $71.86 | $72.00 (0.19%) | $72.84 | $71.50 | 138,610 | $1.21 B |
| 03/10/2025 | $70.70 | $71.51 (1.15%) | $71.82 | $70.60 | 146,900 | $1.21 B |
| 03/07/2025 | $71.30 | $71.81 (0.72%) | $72.13 | $69.60 | 62,928 | $1.21 B |
| 03/06/2025 | $71.66 | $71.55 (-0.15%) | $72.00 | $69.26 | 102,500 | $1.21 B |
| 03/05/2025 | $72.27 | $72.37 (0.14%) | $73.48 | $71.36 | 83,505 | $1.22 B |
| 03/04/2025 | $74.36 | $72.46 (-2.56%) | $74.45 | $71.96 | 70,600 | $1.22 B |
| 03/03/2025 | $75.38 | $75.04 (-0.45%) | $76.55 | $74.92 | 54,724 | $1.27 B |
| 02/28/2025 | $75.02 | $75.33 (0.41%) | $75.83 | $72.83 | 100,638 | $1.27 B |
| 02/27/2025 | $74.52 | $74.69 (0.23%) | $75.20 | $74.43 | 60,601 | $1.26 B |
| 02/26/2025 | $75.59 | $74.69 (-1.19%) | $76.12 | $73.97 | 81,337 | $1.26 B |
| 02/25/2025 | $76.46 | $75.72 (-0.97%) | $77.00 | $75.62 | 81,836 | $1.27 B |
| 02/24/2025 | $76.87 | $76.10 (-1%) | $77.43 | $75.90 | 112,200 | $1.28 B |
| 02/21/2025 | $77.44 | $76.58 (-1.11%) | $77.63 | $76.18 | 91,400 | $1.29 B |
| 02/20/2025 | $76.57 | $76.67 (0.13%) | $77.12 | $75.50 | 64,500 | $1.29 B |
| 02/19/2025 | $76.42 | $77.04 (0.81%) | $77.17 | $75.99 | 58,440 | $1.30 B |
| 02/18/2025 | $77.11 | $77.19 (0.1%) | $78.26 | $76.86 | 87,918 | $1.30 B |
| 02/14/2025 | $77.85 | $77.33 (-0.67%) | $78.68 | $76.73 | 41,600 | $1.30 B |
| 02/13/2025 | $76.96 | $77.65 (0.9%) | $77.88 | $76.04 | 104,930 | $1.31 B |
| 02/12/2025 | $76.55 | $76.64 (0.12%) | $77.57 | $76.55 | 72,426 | $1.29 B |
| 02/11/2025 | $76.60 | $77.90 (1.7%) | $78.35 | $76.60 | 86,901 | $1.31 B |
| 02/10/2025 | $78.00 | $77.23 (-0.99%) | $78.19 | $77.05 | 54,722 | $1.30 B |
| 02/07/2025 | $78.93 | $77.62 (-1.66%) | $79.10 | $76.93 | 71,100 | $1.31 B |
| 02/06/2025 | $78.84 | $78.91 (0.09%) | $79.30 | $78.05 | 92,900 | $1.33 B |
| 02/05/2025 | $77.77 | $78.51 (0.95%) | $78.61 | $77.10 | 59,038 | $1.32 B |
| 02/04/2025 | $75.66 | $77.22 (2.06%) | $77.89 | $75.66 | 67,944 | $1.30 B |
| 02/03/2025 | $76.00 | $76.14 (0.18%) | $77.25 | $75.01 | 60,514 | $1.28 B |
| 01/31/2025 | $78.06 | $77.76 (-0.38%) | $78.67 | $77.18 | 75,639 | $1.31 B |
| 01/30/2025 | $79.18 | $78.13 (-1.33%) | $79.44 | $77.50 | 62,800 | $1.32 B |
| 01/29/2025 | $78.51 | $78.38 (-0.17%) | $79.36 | $76.60 | 60,704 | $1.32 B |
| 01/28/2025 | $79.18 | $78.77 (-0.52%) | $79.58 | $77.86 | 68,341 | $1.33 B |
| 01/27/2025 | $78.69 | $78.93 (0.3%) | $80.76 | $78.27 | 89,802 | $1.33 B |
| 01/24/2025 | $78.51 | $78.75 (0.31%) | $79.25 | $76.96 | 85,114 | $1.33 B |
| 01/23/2025 | $80.01 | $79.35 (-0.82%) | $82.46 | $78.72 | 109,619 | $1.34 B |
| 01/22/2025 | $81.07 | $80.96 (-0.14%) | $81.50 | $80.22 | 72,720 | $1.36 B |
| 01/21/2025 | $81.08 | $81.55 (0.58%) | $82.33 | $81.08 | 96,000 | $1.37 B |
| 01/17/2025 | $81.58 | $80.70 (-1.08%) | $82.03 | $80.14 | 99,443 | $1.36 B |
| 01/16/2025 | $80.22 | $80.61 (0.49%) | $81.06 | $79.84 | 112,438 | $1.36 B |
| 01/15/2025 | $81.10 | $80.62 (-0.59%) | $81.65 | $79.48 | 180,625 | $1.36 B |
| 01/14/2025 | $77.80 | $78.60 (1.03%) | $79.25 | $77.80 | 183,800 | $1.32 B |
| 01/13/2025 | $76.22 | $77.38 (1.52%) | $77.48 | $75.77 | 75,515 | $1.30 B |
| 01/10/2025 | $78.02 | $76.59 (-1.83%) | $78.54 | $75.51 | 63,300 | $1.29 B |
| 01/08/2025 | $79.51 | $79.47 (-0.05%) | $80.09 | $78.72 | 38,934 | $1.34 B |
| 01/07/2025 | $80.27 | $79.57 (-0.87%) | $80.68 | $78.58 | 58,910 | $1.34 B |
| 01/06/2025 | $79.70 | $80.01 (0.39%) | $81.04 | $79.53 | 68,847 | $1.35 B |
| 01/03/2025 | $79.38 | $79.68 (0.38%) | $79.86 | $78.12 | 59,714 | $1.34 B |
| 01/02/2025 | $81.13 | $79.27 (-2.29%) | $81.47 | $78.53 | 60,721 | $1.34 B |
| 12/31/2024 | $81.27 | $80.64 (-0.78%) | $81.39 | $80.32 | 52,700 | $1.36 B |
| 12/30/2024 | $80.57 | $80.66 (0.11%) | $81.09 | $79.97 | 84,700 | $1.36 B |
| 12/27/2024 | $82.06 | $80.78 (-1.56%) | $82.65 | $80.29 | 60,000 | $1.36 B |
| 12/26/2024 | $81.59 | $82.56 (1.19%) | $82.71 | $80.91 | 67,644 | $1.39 B |
| 12/24/2024 | $81.90 | $81.85 (-0.06%) | $82.25 | $81.04 | 45,435 | $1.38 B |
| 12/23/2024 | $81.18 | $81.66 (0.59%) | $82.41 | $80.85 | 105,182 | $1.38 B |
| 12/20/2024 | $80.46 | $81.62 (1.44%) | $82.86 | $80.37 | 184,329 | $1.37 B |
| 12/19/2024 | $82.68 | $81.16 (-1.84%) | $84.36 | $80.96 | 94,800 | $1.37 B |
| 12/18/2024 | $86.84 | $81.70 (-5.92%) | $87.02 | $81.24 | 98,000 | $1.38 B |
| 12/17/2024 | $87.67 | $86.25 (-1.62%) | $88.49 | $86.11 | 67,200 | $1.45 B |
| 12/16/2024 | $88.32 | $88.00 (-0.36%) | $88.97 | $87.67 | 79,245 | $1.48 B |
| 12/13/2024 | $89.39 | $88.37 (-1.14%) | $90.09 | $87.94 | 48,800 | $1.49 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.
