5 DAY PERFORMANCE
-19.04%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
-8.87%
6 MONTH PERFORMANCE
-12.63%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+19.22%
QCR Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $105.87 | $104.34 (-1.45%) | $105.99 | $103.89 | 80.39 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 |
| 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 |
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.
