5 DAY PERFORMANCE
-17.48%
1 MONTH PERFORMANCE
-17.66%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
+2.12%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+7.00%
QCR Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $100.28 | $100.07 (-0.21%) | $100.56 | $99.93 | 18.70 K | |
| 09/18/2026 | $99.68 | $99.98 (0.3%) | $100.21 | $97.62 | 277.93 K | $1.65 B |
| 09/17/2026 | $102.10 | $100.88 (-1.19%) | $102.40 | $100.43 | 104.80 K | $1.66 B |
| 09/16/2026 | $102.47 | $101.01 (-1.42%) | $102.97 | $99.32 | 80.04 K | $1.67 B |
| 09/15/2026 | $102.25 | $102.73 (0.47%) | $103.05 | $101.75 | 88.90 K | $1.69 B |
| 09/14/2026 | $102.39 | $102.64 (0.24%) | $103.86 | $101.64 | 82.43 K | $1.69 B |
| 09/11/2026 | $103.04 | $102.57 (-0.46%) | $103.53 | $101.65 | 71.10 K | $1.69 B |
| 09/10/2026 | $101.11 | $101.93 (0.81%) | $102.33 | $100.63 | 108.32 K | $1.68 B |
| 09/09/2026 | $101.26 | $101.37 (0.11%) | $102.51 | $100.55 | 110.21 K | $1.67 B |
| 09/08/2026 | $102.09 | $102.02 (-0.07%) | $102.93 | $101.68 | 71.47 K | $1.68 B |
| 09/04/2026 | $101.98 | $102.69 (0.7%) | $103.55 | $101.98 | 80.83 K | $1.69 B |
| 09/03/2026 | $102.00 | $102.83 (0.81%) | $103.20 | $101.92 | 146.62 K | $1.70 B |
| 09/02/2026 | $99.30 | $101.41 (2.12%) | $101.80 | $97.01 | 109.54 K | $1.67 B |
| 09/01/2026 | $99.15 | $99.00 (-0.15%) | $100.70 | $98.62 | 129.80 K | $1.63 B |
| 08/31/2026 | $100.76 | $99.47 (-1.28%) | $100.80 | $99.06 | 139.82 K | $1.64 B |
| 08/28/2026 | $100.86 | $100.63 (-0.23%) | $101.86 | $100.01 | 92.20 K | $1.66 B |
| 08/27/2026 | $100.11 | $100.77 (0.66%) | $101.52 | $99.56 | 89.42 K | $1.66 B |
| 08/26/2026 | $100.50 | $100.79 (0.29%) | $100.97 | $99.93 | 177.91 K | $1.66 B |
| 08/25/2026 | $101.23 | $99.98 (-1.23%) | $102.36 | $99.42 | 200.91 K | $1.65 B |
| 08/24/2026 | $101.89 | $100.90 (-0.97%) | $102.55 | $100.59 | 144.34 K | $1.66 B |
| 08/21/2026 | $102.05 | $101.23 (-0.8%) | $102.80 | $100.00 | 315.10 K | $1.67 B |
| 08/20/2026 | $100.39 | $101.08 (0.69%) | $101.91 | $100.27 | 165.80 K | $1.67 B |
| 08/19/2026 | $103.88 | $101.14 (-2.64%) | $104.25 | $101.01 | 129.42 K | $1.67 B |
| 08/18/2026 | $104.84 | $103.91 (-0.89%) | $105.40 | $103.43 | 166.70 K | $1.71 B |
| 08/17/2026 | $106.07 | $104.84 (-1.16%) | $107.35 | $104.52 | 150.20 K | $1.73 B |
| 08/14/2026 | $106.59 | $106.56 (-0.03%) | $108.11 | $106.08 | 107.03 K | $1.76 B |
| 08/13/2026 | $106.00 | $106.59 (0.56%) | $106.68 | $105.62 | 98.81 K | $1.76 B |
| 08/12/2026 | $104.55 | $105.76 (1.16%) | $106.00 | $104.55 | 80.50 K | $1.74 B |
| 08/11/2026 | $103.78 | $104.33 (0.53%) | $104.58 | $102.64 | 81.70 K | $1.72 B |
| 08/10/2026 | $103.24 | $103.73 (0.47%) | $104.38 | $102.52 | 70.23 K | $1.71 B |
| 08/07/2026 | $104.08 | $103.87 (-0.2%) | $104.38 | $102.85 | 67.74 K | $1.71 B |
| 08/06/2026 | $105.87 | $104.34 (-1.45%) | $105.99 | $103.89 | 80.40 K | $1.72 B |
| 08/05/2026 | $105.22 | $105.34 (0.11%) | $105.62 | $104.03 | 90.50 K | $1.74 B |
| 08/04/2026 | $104.18 | $105.05 (0.84%) | $105.74 | $103.91 | 106.90 K | $1.73 B |
| 08/03/2026 | $104.16 | $104.40 (0.23%) | $106.55 | $103.85 | 105.60 K | $1.72 B |
| 07/31/2026 | $102.71 | $102.95 (0.23%) | $104.35 | $101.55 | 96.40 K | $1.70 B |
| 07/30/2026 | $103.00 | $103.10 (0.1%) | $104.00 | $102.47 | 124.00 K | $1.70 B |
| 07/29/2026 | $102.41 | $102.94 (0.52%) | $104.29 | $102.01 | 124.30 K | $1.70 B |
| 07/28/2026 | $100.81 | $103.28 (2.45%) | $103.34 | $100.68 | 150.45 K | $1.70 B |
| 07/27/2026 | $101.64 | $100.16 (-1.46%) | $101.83 | $99.98 | 176.10 K | $1.65 B |
| 07/24/2026 | $98.34 | $100.15 (1.84%) | $101.42 | $97.40 | 210.13 K | $1.65 B |
| 07/23/2026 | $93.94 | $97.43 (3.72%) | $99.28 | $93.75 | 279.20 K | $1.61 B |
| 07/22/2026 | $97.26 | $96.29 (-1%) | $97.26 | $95.54 | 125.93 K | $1.59 B |
| 07/21/2026 | $97.75 | $97.45 (-0.31%) | $98.28 | $95.92 | 106.34 K | $1.61 B |
| 07/20/2026 | $98.49 | $97.75 (-0.75%) | $99.00 | $97.33 | 75.25 K | $1.61 B |
| 07/17/2026 | $99.15 | $98.60 (-0.55%) | $100.30 | $97.71 | 76.90 K | $1.64 B |
| 07/16/2026 | $97.10 | $100.15 (3.14%) | $100.15 | $97.10 | 80.83 K | $1.67 B |
| 07/15/2026 | $96.58 | $97.19 (0.63%) | $97.63 | $95.13 | 65.33 K | $1.62 B |
| 07/14/2026 | $96.93 | $96.07 (-0.89%) | $97.74 | $95.65 | 86.80 K | $1.60 B |
| 07/13/2026 | $96.71 | $96.81 (0.1%) | $97.28 | $95.66 | 65.90 K | $1.61 B |
| 07/10/2026 | $95.80 | $96.50 (0.73%) | $97.06 | $95.38 | 78.31 K | $1.61 B |
| 07/09/2026 | $94.64 | $96.03 (1.47%) | $97.14 | $94.48 | 98.80 K | $1.60 B |
| 07/08/2026 | $95.83 | $94.52 (-1.37%) | $96.24 | $93.66 | 135.01 K | $1.57 B |
| 07/07/2026 | $97.31 | $95.90 (-1.45%) | $97.55 | $95.90 | 87.43 K | $1.60 B |
| 07/06/2026 | $96.16 | $97.39 (1.28%) | $97.85 | $94.73 | 98.20 K | $1.62 B |
| 07/02/2026 | $98.86 | $96.65 (-2.24%) | $99.87 | $96.14 | 86.33 K | $1.61 B |
| 07/01/2026 | $97.42 | $98.85 (1.47%) | $99.43 | $95.22 | 118.03 K | $1.65 B |
| 06/30/2026 | $96.86 | $97.35 (0.51%) | $97.58 | $96.08 | 112.00 K | $1.62 B |
| 06/29/2026 | $98.00 | $96.64 (-1.39%) | $98.05 | $96.04 | 134.32 K | $1.61 B |
| 06/26/2026 | $96.89 | $98.27 (1.42%) | $98.76 | $96.22 | 551.60 K | $1.64 B |
| 06/25/2026 | $96.00 | $96.62 (0.65%) | $97.16 | $93.87 | 104.90 K | $1.61 B |
| 06/24/2026 | $95.74 | $96.23 (0.51%) | $96.96 | $93.97 | 150.10 K | $1.60 B |
| 06/23/2026 | $95.17 | $95.54 (0.39%) | $95.87 | $94.23 | 145.20 K | $1.59 B |
| 06/22/2026 | $94.96 | $95.01 (0.05%) | $96.76 | $94.50 | 116.68 K | $1.58 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.
