5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
-12.63%
6 MONTH PERFORMANCE
+9.27%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+27.78%
QCR Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $92.22 | $91.44 (-0.85%) | $92.97 | $90.99 | 43.75 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 | $1.55 B |
| 04/16/2026 | $90.59 | $90.59 (0%) | $91.26 | $89.83 | 86.70 K | $1.52 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 | $1.52 B |
| 04/13/2026 | $90.33 | $91.15 (0.91%) | $91.82 | $89.81 | 75.30 K | $1.53 B |
| 04/10/2026 | $91.55 | $90.79 (-0.83%) | $91.77 | $90.05 | 56.51 K | $1.52 B |
| 04/09/2026 | $89.73 | $91.94 (2.46%) | $92.69 | $89.59 | 144.03 K | $1.54 B |
| 04/08/2026 | $90.32 | $90.28 (-0.04%) | $91.34 | $89.74 | 115.90 K | $1.51 B |
| 04/07/2026 | $87.19 | $88.03 (0.96%) | $88.15 | $86.81 | 69.79 K | $1.48 B |
| 04/06/2026 | $87.08 | $87.52 (0.51%) | $88.04 | $85.25 | 71.80 K | $1.47 B |
| 04/02/2026 | $85.50 | $87.25 (2.05%) | $87.30 | $84.46 | 79.60 K | $1.46 B |
| 04/01/2026 | $85.50 | $86.61 (1.3%) | $87.45 | $85.50 | 78.00 K | $1.45 B |
| 03/31/2026 | $84.90 | $85.45 (0.65%) | $86.01 | $82.57 | 107.53 K | $1.43 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 | $1.40 B |
| 03/26/2026 | $83.45 | $84.36 (1.09%) | $84.54 | $83.43 | 55.74 K | $1.41 B |
| 03/25/2026 | $84.37 | $83.90 (-0.56%) | $84.77 | $83.23 | 64.50 K | $1.41 B |
| 03/24/2026 | $82.90 | $83.65 (0.9%) | $84.99 | $82.66 | 87.80 K | $1.40 B |
| 03/23/2026 | $83.35 | $83.61 (0.31%) | $84.40 | $82.65 | 176.31 K | $1.40 B |
| 03/20/2026 | $81.47 | $81.62 (0.18%) | $81.72 | $80.35 | 185.23 K | $1.37 B |
| 03/19/2026 | $80.43 | $81.35 (1.14%) | $81.58 | $79.55 | 200.86 K | $1.36 B |
| 03/18/2026 | $81.60 | $80.84 (-0.93%) | $82.22 | $80.22 | 155.34 K | $1.35 B |
| 03/17/2026 | $83.12 | $82.17 (-1.14%) | $83.57 | $81.04 | 144.32 K | $1.38 B |
| 03/16/2026 | $82.53 | $82.64 (0.13%) | $83.32 | $80.14 | 150.25 K | $1.38 B |
| 03/13/2026 | $82.60 | $81.90 (-0.85%) | $83.91 | $81.15 | 142.30 K | $1.37 B |
| 03/12/2026 | $81.55 | $81.91 (0.44%) | $82.50 | $80.48 | 154.20 K | $1.37 B |
| 03/11/2026 | $83.92 | $82.85 (-1.28%) | $84.53 | $82.14 | 86.51 K | $1.39 B |
| 03/10/2026 | $83.45 | $84.24 (0.95%) | $85.70 | $82.51 | 128.63 K | $1.41 B |
| 03/09/2026 | $82.50 | $83.35 (1.03%) | $84.29 | $80.11 | 232.10 K | $1.40 B |
| 03/06/2026 | $84.12 | $83.05 (-1.27%) | $84.90 | $81.97 | 239.70 K | $1.39 B |
| 03/05/2026 | $87.55 | $85.99 (-1.78%) | $88.31 | $85.11 | 96.23 K | $1.44 B |
| 03/04/2026 | $88.45 | $88.24 (-0.24%) | $89.25 | $87.43 | 105.00 K | $1.48 B |
| 03/03/2026 | $85.81 | $87.92 (2.46%) | $88.18 | $84.26 | 93.12 K | $1.47 B |
| 03/02/2026 | $84.98 | $87.99 (3.54%) | $88.94 | $84.98 | 109.50 K | $1.47 B |
| 02/27/2026 | $87.52 | $86.50 (-1.17%) | $88.90 | $85.99 | 150.40 K | $1.45 B |
| 02/26/2026 | $90.60 | $89.69 (-1%) | $92.02 | $88.97 | 157.40 K | $1.50 B |
| 02/25/2026 | $89.14 | $90.60 (1.64%) | $90.96 | $87.55 | 77.91 K | $1.52 B |
| 02/24/2026 | $89.02 | $88.55 (-0.53%) | $90.01 | $88.05 | 86.52 K | $1.48 B |
| 02/23/2026 | $92.56 | $89.08 (-3.76%) | $93.32 | $88.34 | 117.63 K | $1.49 B |
| 02/20/2026 | $92.30 | $92.42 (0.13%) | $93.47 | $91.57 | 113.45 K | $1.55 B |
| 02/19/2026 | $91.55 | $91.81 (0.28%) | $92.95 | $90.80 | 100.81 K | $1.54 B |
| 02/18/2026 | $93.06 | $92.05 (-1.09%) | $94.90 | $91.92 | 61.64 K | $1.54 B |
| 02/17/2026 | $92.30 | $93.21 (0.99%) | $94.04 | $92.30 | 77.80 K | $1.56 B |
| 02/13/2026 | $90.95 | $92.38 (1.57%) | $93.08 | $89.87 | 59.22 K | $1.55 B |
| 02/12/2026 | $92.43 | $91.06 (-1.48%) | $92.75 | $90.10 | 70.74 K | $1.53 B |
| 02/11/2026 | $92.94 | $91.61 (-1.43%) | $94.08 | $91.03 | 64.11 K | $1.54 B |
| 02/10/2026 | $93.81 | $92.42 (-1.48%) | $94.78 | $91.15 | 79.92 K | $1.55 B |
| 02/09/2026 | $95.40 | $94.24 (-1.22%) | $95.95 | $94.08 | 73.80 K | $1.58 B |
| 02/06/2026 | $95.00 | $95.40 (0.42%) | $96.00 | $94.37 | 90.60 K | $1.60 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.
