5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
-15.31%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
+15.85%
QCR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $65.10 | $66.37 (1.95%) | $66.91 | $64.32 | 121.11 K | $1.12 B |
| 05/01/2025 | $64.08 | $65.13 (1.64%) | $65.88 | $64.08 | 100.20 K | $1.10 B |
| 04/30/2025 | $64.54 | $64.95 (0.64%) | $65.48 | $64.32 | 75.94 K | $1.10 B |
| 04/29/2025 | $64.73 | $65.66 (1.44%) | $66.35 | $64.47 | 112.40 K | $1.11 B |
| 04/28/2025 | $64.13 | $64.78 (1.01%) | $65.45 | $64.13 | 141.13 K | $1.09 B |
| 04/25/2025 | $64.65 | $64.16 (-0.76%) | $65.02 | $63.67 | 98.92 K | $1.08 B |
| 04/24/2025 | $66.09 | $65.12 (-1.47%) | $66.09 | $64.65 | 117.33 K | $1.10 B |
| 04/23/2025 | $67.67 | $66.32 (-1.99%) | $70.53 | $66.14 | 145.00 K | $1.12 B |
| 04/22/2025 | $66.66 | $68.02 (2.04%) | $68.09 | $65.91 | 68.22 K | $1.15 B |
| 04/21/2025 | $66.50 | $65.83 (-1.01%) | $66.71 | $65.18 | 54.40 K | $1.11 B |
| 04/17/2025 | $65.84 | $66.93 (1.66%) | $67.37 | $65.84 | 97.85 K | $1.13 B |
| 04/16/2025 | $65.73 | $65.90 (0.26%) | $66.36 | $65.45 | 91.50 K | $1.11 B |
| 04/15/2025 | $63.90 | $65.73 (2.86%) | $66.41 | $63.90 | 69.60 K | $1.11 B |
| 04/14/2025 | $64.45 | $64.00 (-0.7%) | $64.54 | $62.53 | 78.10 K | $1.08 B |
| 04/11/2025 | $63.10 | $63.60 (0.79%) | $64.18 | $61.80 | 78.20 K | $1.07 B |
| 04/10/2025 | $65.98 | $63.99 (-3.02%) | $65.98 | $62.66 | 90.84 K | $1.08 B |
| 04/09/2025 | $63.50 | $67.37 (6.09%) | $69.02 | $61.55 | 131.00 K | $1.14 B |
| 04/08/2025 | $66.74 | $64.64 (-3.15%) | $67.40 | $63.36 | 75.53 K | $1.09 B |
| 04/07/2025 | $62.90 | $64.75 (2.94%) | $66.86 | $60.83 | 140.91 K | $1.09 B |
| 04/04/2025 | $62.99 | $64.60 (2.56%) | $65.17 | $62.15 | 133.10 K | $1.09 B |
| 04/03/2025 | $69.03 | $65.99 (-4.4%) | $72.10 | $65.98 | 104.70 K | $1.11 B |
| 04/02/2025 | $70.85 | $71.90 (1.48%) | $72.18 | $70.84 | 80.60 K | $1.21 B |
| 04/01/2025 | $70.73 | $71.81 (1.53%) | $72.05 | $70.33 | 102.03 K | $1.21 B |
| 03/31/2025 | $71.40 | $71.32 (-0.11%) | $71.98 | $70.91 | 134.00 K | $1.20 B |
| 03/28/2025 | $73.25 | $71.96 (-1.76%) | $73.57 | $71.46 | 48.90 K | $1.21 B |
| 03/27/2025 | $73.33 | $73.32 (-0.01%) | $73.72 | $72.08 | 60.15 K | $1.24 B |
| 03/26/2025 | $73.30 | $73.12 (-0.25%) | $73.91 | $72.63 | 55.35 K | $1.23 B |
| 03/25/2025 | $74.18 | $72.85 (-1.79%) | $74.65 | $72.85 | 55.20 K | $1.23 B |
| 03/24/2025 | $73.00 | $73.81 (1.11%) | $74.05 | $72.77 | 79.04 K | $1.25 B |
| 03/21/2025 | $72.40 | $71.77 (-0.87%) | $73.13 | $71.51 | 145.73 K | $1.21 B |
| 03/20/2025 | $73.21 | $72.68 (-0.72%) | $74.25 | $72.64 | 51.30 K | $1.23 B |
| 03/19/2025 | $74.26 | $73.89 (-0.5%) | $74.97 | $73.30 | 70.20 K | $1.25 B |
| 03/18/2025 | $74.25 | $74.04 (-0.28%) | $75.52 | $73.37 | 106.20 K | $1.25 B |
| 03/17/2025 | $73.37 | $74.32 (1.29%) | $74.50 | $73.37 | 70.51 K | $1.25 B |
| 03/14/2025 | $72.87 | $73.72 (1.17%) | $73.94 | $72.51 | 77.90 K | $1.24 B |
| 03/13/2025 | $72.86 | $72.12 (-1.02%) | $73.01 | $72.12 | 78.90 K | $1.22 B |
| 03/12/2025 | $70.70 | $72.49 (2.53%) | $73.29 | $70.50 | 134.90 K | $1.22 B |
| 03/11/2025 | $71.86 | $72.00 (0.19%) | $72.84 | $71.50 | 138.61 K | $1.21 B |
| 03/10/2025 | $70.70 | $71.51 (1.15%) | $71.82 | $70.60 | 146.90 K | $1.21 B |
| 03/07/2025 | $71.30 | $71.81 (0.72%) | $72.13 | $69.60 | 62.93 K | $1.21 B |
| 03/06/2025 | $71.66 | $71.55 (-0.15%) | $72.00 | $69.26 | 102.50 K | $1.21 B |
| 03/05/2025 | $72.27 | $72.37 (0.14%) | $73.48 | $71.36 | 83.51 K | $1.22 B |
| 03/04/2025 | $74.36 | $72.46 (-2.56%) | $74.45 | $71.96 | 70.60 K | $1.22 B |
| 03/03/2025 | $75.38 | $75.04 (-0.45%) | $76.55 | $74.92 | 54.72 K | $1.27 B |
| 02/28/2025 | $75.02 | $75.33 (0.41%) | $75.83 | $72.83 | 100.64 K | $1.27 B |
| 02/27/2025 | $74.52 | $74.69 (0.23%) | $75.20 | $74.43 | 60.60 K | $1.26 B |
| 02/26/2025 | $75.59 | $74.69 (-1.19%) | $76.12 | $73.97 | 81.34 K | $1.26 B |
| 02/25/2025 | $76.46 | $75.72 (-0.97%) | $77.00 | $75.62 | 81.84 K | $1.27 B |
| 02/24/2025 | $76.87 | $76.10 (-1%) | $77.43 | $75.90 | 112.20 K | $1.28 B |
| 02/21/2025 | $77.44 | $76.58 (-1.11%) | $77.63 | $76.18 | 91.40 K | $1.29 B |
| 02/20/2025 | $76.57 | $76.67 (0.13%) | $77.12 | $75.50 | 64.50 K | $1.29 B |
| 02/19/2025 | $76.42 | $77.04 (0.81%) | $77.17 | $75.99 | 58.44 K | $1.30 B |
| 02/18/2025 | $77.11 | $77.19 (0.1%) | $78.26 | $76.86 | 87.92 K | $1.30 B |
| 02/14/2025 | $77.85 | $77.33 (-0.67%) | $78.68 | $76.73 | 41.60 K | $1.30 B |
| 02/13/2025 | $76.96 | $77.65 (0.9%) | $77.88 | $76.04 | 104.93 K | $1.31 B |
| 02/12/2025 | $76.55 | $76.64 (0.12%) | $77.57 | $76.55 | 72.43 K | $1.29 B |
| 02/11/2025 | $76.60 | $77.90 (1.7%) | $78.35 | $76.60 | 86.90 K | $1.31 B |
| 02/10/2025 | $78.00 | $77.23 (-0.99%) | $78.19 | $77.05 | 54.72 K | $1.30 B |
| 02/07/2025 | $78.93 | $77.62 (-1.66%) | $79.10 | $76.93 | 71.10 K | $1.31 B |
| 02/06/2025 | $78.84 | $78.91 (0.09%) | $79.30 | $78.05 | 92.90 K | $1.33 B |
| 02/05/2025 | $77.77 | $78.51 (0.95%) | $78.61 | $77.10 | 59.04 K | $1.32 B |
| 02/04/2025 | $75.66 | $77.22 (2.06%) | $77.89 | $75.66 | 67.94 K | $1.30 B |
| 02/03/2025 | $76.00 | $76.14 (0.18%) | $77.25 | $75.01 | 60.51 K | $1.28 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.
