-
5 DAY PERFORMANCE
+12.49% -
1 MONTH PERFORMANCE
+18.62% -
3 MONTH PERFORMANCE
+25.14% -
6 MONTH PERFORMANCE
+50.32% -
YEAR-TO-DATE PERFORMANCE
+50.98% -
1 YEAR PERFORMANCE
+78.10%
QCR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $90.11 | $88.24 (-2.08%) | $90.80 | $87.73 | 87,391 | $1.49 B |
| 11/06/2024 | $85.51 | $91.24 (6.7%) | $91.80 | $83.72 | 249,529 | $1.54 B |
| 11/05/2024 | $79.63 | $80.78 (1.44%) | $81.14 | $79.63 | 89,707 | $1.36 B |
| 11/04/2024 | $78.42 | $79.46 (1.33%) | $79.68 | $76.80 | 70,500 | $1.34 B |
| 11/01/2024 | $79.61 | $78.37 (-1.56%) | $80.39 | $78.19 | 39,592 | $1.32 B |
| 10/31/2024 | $81.29 | $79.10 (-2.69%) | $81.38 | $78.93 | 53,500 | $1.33 B |
| 10/30/2024 | $80.67 | $81.29 (0.77%) | $83.12 | $80.17 | 71,000 | $1.37 B |
| 10/29/2024 | $80.83 | $81.09 (0.32%) | $81.93 | $80.83 | 71,810 | $1.37 B |
| 10/28/2024 | $79.75 | $81.46 (2.14%) | $82.06 | $79.68 | 73,239 | $1.37 B |
| 10/25/2024 | $79.01 | $78.66 (-0.44%) | $79.15 | $77.25 | 72,600 | $1.33 B |
| 10/24/2024 | $79.75 | $78.16 (-1.99%) | $80.29 | $77.60 | 85,000 | $1.32 B |
| 10/23/2024 | $78.31 | $78.05 (-0.33%) | $79.48 | $77.32 | 65,907 | $1.31 B |
| 10/22/2024 | $77.65 | $78.96 (1.69%) | $79.11 | $77.64 | 40,400 | $1.33 B |
| 10/21/2024 | $80.76 | $77.91 (-3.53%) | $80.76 | $77.80 | 49,949 | $1.31 B |
| 10/18/2024 | $81.90 | $80.79 (-1.36%) | $81.90 | $80.66 | 59,229 | $1.36 B |
| 10/17/2024 | $81.27 | $81.72 (0.55%) | $82.00 | $80.76 | 89,400 | $1.37 B |
| 10/16/2024 | $80.58 | $81.55 (1.2%) | $81.85 | $79.77 | 78,319 | $1.37 B |
| 10/15/2024 | $78.68 | $79.62 (1.19%) | $81.58 | $77.99 | 121,349 | $1.34 B |
| 10/14/2024 | $77.91 | $78.19 (0.36%) | $78.57 | $77.06 | 43,200 | $1.31 B |
| 10/11/2024 | $75.04 | $77.83 (3.72%) | $78.13 | $75.04 | 60,700 | $1.31 B |
| 10/10/2024 | $74.45 | $74.79 (0.46%) | $74.95 | $74.21 | 31,600 | $1.26 B |
| 10/09/2024 | $74.03 | $75.19 (1.57%) | $75.57 | $73.77 | 58,611 | $1.26 B |
| 10/08/2024 | $74.44 | $74.32 (-0.16%) | $74.68 | $73.94 | 41,625 | $1.25 B |
| 10/07/2024 | $74.58 | $74.02 (-0.75%) | $75.05 | $73.82 | 137,500 | $1.24 B |
| 10/04/2024 | $73.93 | $75.05 (1.51%) | $75.08 | $73.72 | 71,147 | $1.26 B |
| 10/03/2024 | $72.49 | $72.77 (0.39%) | $73.41 | $70.97 | 73,400 | $1.22 B |
| 10/02/2024 | $72.67 | $72.35 (-0.44%) | $73.80 | $72.06 | 54,029 | $1.21 B |
| 10/01/2024 | $73.59 | $72.73 (-1.17%) | $73.59 | $71.74 | 70,500 | $1.22 B |
| 09/30/2024 | $72.33 | $74.03 (2.35%) | $74.44 | $72.33 | 49,300 | $1.24 B |
| 09/27/2024 | $73.46 | $72.33 (-1.54%) | $74.00 | $72.32 | 31,000 | $1.21 B |
| 09/26/2024 | $73.68 | $72.88 (-1.09%) | $73.73 | $72.76 | 36,819 | $1.22 B |
| 09/25/2024 | $74.34 | $72.85 (-2%) | $74.34 | $72.83 | 43,900 | $1.22 B |
| 09/24/2024 | $74.82 | $74.16 (-0.88%) | $75.37 | $73.84 | 49,700 | $1.24 B |
| 09/23/2024 | $75.69 | $74.50 (-1.57%) | $76.08 | $74.17 | 48,728 | $1.25 B |
| 09/20/2024 | $77.21 | $75.54 (-2.16%) | $77.21 | $75.25 | 158,000 | $1.27 B |
| 09/19/2024 | $77.12 | $77.97 (1.1%) | $78.08 | $76.16 | 68,200 | $1.31 B |
| 09/18/2024 | $75.12 | $75.33 (0.28%) | $78.20 | $74.23 | 59,500 | $1.26 B |
| 09/17/2024 | $75.26 | $75.28 (0.03%) | $76.69 | $74.69 | 59,300 | $1.26 B |
| 09/16/2024 | $74.54 | $74.70 (0.21%) | $75.72 | $72.83 | 72,600 | $1.25 B |
| 09/13/2024 | $74.38 | $74.28 (-0.13%) | $74.76 | $73.71 | 73,413 | $1.25 B |
| 09/12/2024 | $73.97 | $73.48 (-0.66%) | $73.97 | $72.27 | 65,619 | $1.23 B |
| 09/11/2024 | $73.18 | $73.36 (0.25%) | $73.57 | $71.06 | 66,600 | $1.23 B |
| 09/10/2024 | $73.38 | $73.42 (0.05%) | $73.68 | $72.19 | 49,640 | $1.23 B |
| 09/09/2024 | $73.24 | $72.88 (-0.49%) | $74.01 | $72.75 | 50,436 | $1.22 B |
| 09/06/2024 | $74.82 | $73.06 (-2.35%) | $74.82 | $72.85 | 56,300 | $1.23 B |
| 09/05/2024 | $75.72 | $74.21 (-1.99%) | $75.74 | $73.75 | 124,000 | $1.25 B |
| 09/04/2024 | $76.37 | $75.11 (-1.65%) | $77.10 | $74.75 | 37,300 | $1.26 B |
| 09/03/2024 | $76.81 | $76.65 (-0.21%) | $77.68 | $76.65 | 79,500 | $1.29 B |
| 08/30/2024 | $77.45 | $77.13 (-0.41%) | $77.45 | $76.38 | 90,500 | $1.29 B |
| 08/29/2024 | $77.65 | $76.90 (-0.97%) | $77.88 | $76.41 | 65,609 | $1.29 B |
| 08/28/2024 | $77.00 | $76.90 (-0.13%) | $78.33 | $76.27 | 107,500 | $1.29 B |
| 08/27/2024 | $76.46 | $76.95 (0.64%) | $77.47 | $76.09 | 41,800 | $1.29 B |
| 08/26/2024 | $77.40 | $76.71 (-0.89%) | $77.41 | $76.32 | 83,403 | $1.29 B |
| 08/23/2024 | $72.39 | $76.46 (5.62%) | $76.98 | $72.39 | 92,200 | $1.28 B |
| 08/22/2024 | $71.51 | $71.97 (0.64%) | $72.52 | $71.11 | 61,920 | $1.21 B |
| 08/21/2024 | $72.19 | $71.73 (-0.64%) | $72.19 | $71.00 | 42,329 | $1.20 B |
| 08/20/2024 | $72.11 | $71.53 (-0.8%) | $72.11 | $71.13 | 62,500 | $1.20 B |
| 08/19/2024 | $72.43 | $72.00 (-0.59%) | $72.45 | $71.58 | 72,013 | $1.21 B |
| 08/16/2024 | $71.43 | $72.17 (1.04%) | $73.49 | $71.43 | 37,042 | $1.21 B |
| 08/15/2024 | $70.98 | $71.43 (0.63%) | $72.88 | $70.77 | 67,600 | $1.20 B |
| 08/14/2024 | $70.52 | $69.27 (-1.77%) | $70.52 | $68.69 | 36,713 | $1.16 B |
| 08/13/2024 | $69.36 | $70.33 (1.4%) | $70.43 | $68.39 | 51,616 | $1.18 B |
| 08/12/2024 | $70.55 | $69.07 (-2.1%) | $70.89 | $68.75 | 34,700 | $1.16 B |
| 08/09/2024 | $70.19 | $70.11 (-0.11%) | $70.59 | $69.31 | 49,513 | $1.18 B |
| 08/08/2024 | $70.42 | $70.45 (0.04%) | $71.15 | $69.77 | 35,100 | $1.18 B |