5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+12.48%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-16.75%
QCR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $85.68 | $86.50 (0.96%) | $86.72 | $84.25 | 119.77 K | $1.46 B |
| 12/05/2025 | $86.75 | $85.74 (-1.16%) | $87.00 | $84.85 | 91.60 K | $1.45 B |
| 12/04/2025 | $86.08 | $86.66 (0.67%) | $86.75 | $85.39 | 190.00 K | $1.47 B |
| 12/03/2025 | $83.54 | $86.58 (3.64%) | $86.79 | $80.99 | 143.90 K | $1.46 B |
| 12/02/2025 | $83.16 | $83.61 (0.54%) | $84.10 | $82.20 | 130.73 K | $1.41 B |
| 12/01/2025 | $80.70 | $83.01 (2.86%) | $83.22 | $80.70 | 105.00 K | $1.40 B |
| 11/28/2025 | $82.49 | $81.63 (-1.04%) | $82.90 | $79.72 | 77.62 K | $1.38 B |
| 11/26/2025 | $80.77 | $82.04 (1.57%) | $82.50 | $74.78 | 116.40 K | $1.39 B |
| 11/25/2025 | $78.86 | $81.34 (3.14%) | $81.58 | $78.06 | 92.40 K | $1.38 B |
| 11/24/2025 | $78.44 | $78.46 (0.03%) | $79.51 | $77.56 | 94.80 K | $1.33 B |
| 11/21/2025 | $76.50 | $78.61 (2.76%) | $79.47 | $76.50 | 96.90 K | $1.33 B |
| 11/20/2025 | $77.39 | $76.44 (-1.23%) | $78.79 | $76.38 | 99.00 K | $1.29 B |
| 11/19/2025 | $75.98 | $76.49 (0.67%) | $76.98 | $75.68 | 67.14 K | $1.29 B |
| 11/18/2025 | $75.67 | $75.96 (0.38%) | $76.49 | $74.91 | 77.80 K | $1.28 B |
| 11/17/2025 | $78.04 | $75.59 (-3.14%) | $78.82 | $75.48 | 91.30 K | $1.28 B |
| 11/14/2025 | $77.73 | $78.36 (0.81%) | $78.67 | $76.43 | 105.11 K | $1.33 B |
| 11/13/2025 | $78.10 | $77.62 (-0.61%) | $79.08 | $77.34 | 115.51 K | $1.31 B |
| 11/12/2025 | $77.49 | $78.10 (0.79%) | $79.08 | $77.41 | 88.91 K | $1.32 B |
| 11/11/2025 | $77.44 | $77.57 (0.17%) | $78.07 | $76.55 | 81.32 K | $1.31 B |
| 11/10/2025 | $76.62 | $77.35 (0.95%) | $77.77 | $75.58 | 77.60 K | $1.31 B |
| 11/07/2025 | $76.35 | $76.25 (-0.13%) | $77.11 | $75.11 | 68.40 K | $1.29 B |
| 11/06/2025 | $76.56 | $76.28 (-0.37%) | $77.16 | $75.24 | 73.54 K | $1.29 B |
| 11/05/2025 | $75.93 | $77.04 (1.46%) | $77.19 | $75.93 | 78.30 K | $1.30 B |
| 11/04/2025 | $74.81 | $76.09 (1.71%) | $76.54 | $74.08 | 93.50 K | $1.29 B |
| 11/03/2025 | $74.72 | $75.29 (0.76%) | $75.45 | $73.90 | 84.40 K | $1.27 B |
| 10/31/2025 | $73.46 | $74.39 (1.27%) | $74.64 | $71.69 | 93.18 K | $1.26 B |
| 10/30/2025 | $72.75 | $74.19 (1.98%) | $74.81 | $72.75 | 89.91 K | $1.26 B |
| 10/29/2025 | $75.10 | $73.16 (-2.58%) | $75.55 | $72.75 | 89.30 K | $1.24 B |
| 10/28/2025 | $75.47 | $75.52 (0.07%) | $75.69 | $74.75 | 85.30 K | $1.28 B |
| 10/27/2025 | $77.38 | $75.76 (-2.09%) | $77.38 | $75.46 | 74.51 K | $1.28 B |
| 10/24/2025 | $74.27 | $76.89 (3.53%) | $77.44 | $74.27 | 111.90 K | $1.30 B |
| 10/23/2025 | $74.21 | $73.76 (-0.61%) | $78.01 | $72.50 | 214.60 K | $1.25 B |
| 10/22/2025 | $71.37 | $71.49 (0.17%) | $72.51 | $70.74 | 95.10 K | $1.21 B |
| 10/21/2025 | $69.55 | $71.20 (2.37%) | $71.86 | $69.55 | 80.24 K | $1.20 B |
| 10/20/2025 | $68.07 | $69.95 (2.76%) | $70.15 | $68.05 | 88.10 K | $1.18 B |
| 10/17/2025 | $67.71 | $67.66 (-0.07%) | $68.24 | $66.71 | 136.72 K | $1.15 B |
| 10/16/2025 | $70.88 | $67.04 (-5.42%) | $71.45 | $66.65 | 143.00 K | $1.13 B |
| 10/15/2025 | $72.97 | $71.07 (-2.6%) | $73.18 | $70.52 | 90.40 K | $1.20 B |
| 10/14/2025 | $70.23 | $72.69 (3.5%) | $72.82 | $70.07 | 158.60 K | $1.23 B |
| 10/13/2025 | $70.71 | $70.90 (0.27%) | $70.99 | $70.05 | 120.81 K | $1.20 B |
| 10/10/2025 | $72.56 | $69.77 (-3.85%) | $72.83 | $69.67 | 115.51 K | $1.18 B |
| 10/09/2025 | $73.76 | $72.06 (-2.3%) | $73.95 | $71.50 | 230.80 K | $1.22 B |
| 10/08/2025 | $75.79 | $74.87 (-1.21%) | $76.01 | $74.68 | 37.25 K | $1.27 B |
| 10/07/2025 | $75.93 | $75.25 (-0.9%) | $76.97 | $75.22 | 90.70 K | $1.27 B |
| 10/06/2025 | $75.61 | $76.09 (0.63%) | $77.48 | $75.06 | 91.10 K | $1.29 B |
| 10/03/2025 | $75.50 | $75.25 (-0.33%) | $76.33 | $75.09 | 73.80 K | $1.27 B |
| 10/02/2025 | $76.09 | $75.19 (-1.18%) | $76.09 | $75.12 | 89.43 K | $1.27 B |
| 10/01/2025 | $75.10 | $76.21 (1.48%) | $76.40 | $74.52 | 100.94 K | $1.29 B |
| 09/30/2025 | $75.66 | $75.64 (-0.03%) | $76.35 | $74.82 | 111.31 K | $1.28 B |
| 09/29/2025 | $76.92 | $75.97 (-1.24%) | $77.02 | $75.37 | 114.10 K | $1.29 B |
| 09/26/2025 | $78.12 | $76.75 (-1.75%) | $78.58 | $76.52 | 106.20 K | $1.30 B |
| 09/25/2025 | $77.70 | $77.91 (0.27%) | $78.28 | $75.33 | 114.54 K | $1.32 B |
| 09/24/2025 | $77.81 | $77.95 (0.18%) | $78.47 | $77.51 | 88.60 K | $1.32 B |
| 09/23/2025 | $78.73 | $77.81 (-1.17%) | $79.03 | $77.71 | 108.40 K | $1.32 B |
| 09/22/2025 | $77.86 | $78.11 (0.32%) | $78.50 | $77.37 | 107.31 K | $1.32 B |
| 09/19/2025 | $79.22 | $77.90 (-1.67%) | $79.22 | $77.67 | 232.34 K | $1.32 B |
| 09/18/2025 | $78.15 | $79.25 (1.41%) | $79.27 | $77.82 | 138.40 K | $1.34 B |
| 09/17/2025 | $77.69 | $77.80 (0.14%) | $79.50 | $77.02 | 124.34 K | $1.32 B |
| 09/16/2025 | $78.03 | $77.31 (-0.92%) | $78.82 | $76.54 | 104.40 K | $1.31 B |
| 09/15/2025 | $76.82 | $78.39 (2.04%) | $78.54 | $76.82 | 108.33 K | $1.33 B |
| 09/12/2025 | $78.04 | $76.78 (-1.61%) | $78.32 | $76.64 | 92.94 K | $1.30 B |
| 09/11/2025 | $77.80 | $78.12 (0.41%) | $78.50 | $77.06 | 69.80 K | $1.32 B |
| 09/10/2025 | $77.96 | $77.63 (-0.42%) | $78.34 | $76.99 | 62.50 K | $1.31 B |
| 09/09/2025 | $78.70 | $77.97 (-0.93%) | $79.31 | $75.96 | 71.24 K | $1.32 B |
| 09/08/2025 | $78.58 | $79.00 (0.53%) | $79.06 | $77.43 | 59.84 K | $1.34 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.
