5 DAY PERFORMANCE
-17.78%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-20.88%
6 MONTH PERFORMANCE
-8.86%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+8.19%
QCR Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $105.10 | $101.12 (-3.79%) | $106.56 | $100.69 | 143.08 K | $1.65 B |
| 11/04/2026 | $104.50 | $103.80 (-0.67%) | $106.48 | $103.36 | 140.60 K | $1.70 B |
| 11/03/2026 | $103.51 | $102.18 (-1.28%) | $103.51 | $101.70 | 109.33 K | $1.67 B |
| 11/02/2026 | $102.48 | $103.44 (0.94%) | $104.38 | $101.95 | 96.75 K | $1.69 B |
| 10/30/2026 | $102.83 | $101.38 (-1.41%) | $102.83 | $101.02 | 88.90 K | $1.66 B |
| 10/29/2026 | $101.78 | $102.31 (0.52%) | $103.31 | $101.45 | 110.40 K | $1.67 B |
| 10/28/2026 | $103.24 | $100.93 (-2.24%) | $103.24 | $100.77 | 137.15 K | $1.65 B |
| 10/27/2026 | $103.90 | $102.76 (-1.1%) | $103.90 | $102.58 | 129.95 K | $1.68 B |
| 10/26/2026 | $103.85 | $103.10 (-0.72%) | $104.99 | $102.80 | 122.66 K | $1.69 B |
| 10/23/2026 | $102.21 | $103.37 (1.13%) | $104.02 | $102.01 | 173.14 K | $1.69 B |
| 10/22/2026 | $99.27 | $103.04 (3.8%) | $103.14 | $99.27 | 216.30 K | $1.69 B |
| 10/21/2026 | $99.50 | $99.47 (-0.03%) | $101.01 | $98.02 | 152.41 K | $1.63 B |
| 10/20/2026 | $97.92 | $99.39 (1.5%) | $99.79 | $97.84 | 186.21 K | $1.63 B |
| 10/19/2026 | $98.88 | $97.48 (-1.42%) | $98.90 | $97.23 | 95.20 K | $1.59 B |
| 10/16/2026 | $99.19 | $98.86 (-0.33%) | $102.86 | $98.73 | 125.70 K | $1.62 B |
| 10/15/2026 | $97.79 | $98.79 (1.02%) | $99.30 | $97.26 | 118.72 K | $1.63 B |
| 10/14/2026 | $96.58 | $97.21 (0.65%) | $97.68 | $95.76 | 148.20 K | $1.60 B |
| 10/13/2026 | $98.78 | $97.93 (-0.86%) | $99.20 | $97.45 | 88.55 K | $1.61 B |
| 10/12/2026 | $97.04 | $98.25 (1.25%) | $99.19 | $97.04 | 105.05 K | $1.62 B |
| 10/09/2026 | $98.17 | $97.21 (-0.98%) | $98.50 | $96.99 | 115.22 K | $1.60 B |
| 10/08/2026 | $97.27 | $98.54 (1.31%) | $98.79 | $96.09 | 156.11 K | $1.62 B |
| 10/07/2026 | $97.78 | $97.56 (-0.22%) | $98.82 | $97.30 | 93.93 K | $1.61 B |
| 10/06/2026 | $100.43 | $99.02 (-1.4%) | $100.60 | $98.66 | 122.11 K | $1.63 B |
| 10/05/2026 | $100.95 | $100.03 (-0.91%) | $103.38 | $99.80 | 129.70 K | $1.65 B |
| 10/02/2026 | $100.03 | $100.95 (0.92%) | $101.03 | $99.63 | 136.30 K | $1.66 B |
| 10/01/2026 | $97.45 | $99.26 (1.86%) | $99.39 | $96.54 | 143.10 K | $1.64 B |
| 09/30/2026 | $99.04 | $97.88 (-1.17%) | $99.95 | $97.73 | 140.72 K | $1.61 B |
| 09/29/2026 | $100.01 | $99.02 (-0.99%) | $100.50 | $98.23 | 88.92 K | $1.63 B |
| 09/28/2026 | $100.68 | $99.98 (-0.7%) | $101.34 | $99.83 | 75.60 K | $1.65 B |
| 09/25/2026 | $101.03 | $100.92 (-0.11%) | $101.69 | $100.70 | 98.03 K | $1.66 B |
| 09/24/2026 | $99.60 | $100.42 (0.82%) | $100.61 | $99.42 | 71.10 K | $1.66 B |
| 09/23/2026 | $99.36 | $99.17 (-0.19%) | $99.80 | $98.80 | 102.42 K | $1.64 B |
| 09/22/2026 | $100.18 | $99.36 (-0.82%) | $100.46 | $98.89 | 109.95 K | $1.64 B |
| 09/21/2026 | $100.28 | $99.55 (-0.73%) | $100.89 | $99.55 | 78.02 K | $1.64 B |
| 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 |
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.
