5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-11.07%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
+23.80%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
+41.68%
QCR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $77.80 | $78.60 (1.03%) | $79.25 | $77.80 | 183,800 | $1.32 B |
| 01/13/2025 | $76.22 | $77.38 (1.52%) | $77.48 | $75.77 | 75,515 | $1.30 B |
| 01/10/2025 | $78.02 | $76.59 (-1.83%) | $78.54 | $75.51 | 63,300 | $1.29 B |
| 01/08/2025 | $79.51 | $79.47 (-0.05%) | $80.09 | $78.72 | 38,934 | $1.34 B |
| 01/07/2025 | $80.27 | $79.57 (-0.87%) | $80.68 | $78.58 | 58,910 | $1.34 B |
| 01/06/2025 | $79.70 | $80.01 (0.39%) | $81.04 | $79.53 | 68,847 | $1.35 B |
| 01/03/2025 | $79.38 | $79.68 (0.38%) | $79.86 | $78.12 | 59,714 | $1.34 B |
| 01/02/2025 | $81.13 | $79.27 (-2.29%) | $81.47 | $78.53 | 60,721 | $1.34 B |
| 12/31/2024 | $81.27 | $80.64 (-0.78%) | $81.39 | $80.32 | 52,700 | $1.36 B |
| 12/30/2024 | $80.57 | $80.66 (0.11%) | $81.09 | $79.97 | 84,700 | $1.36 B |
| 12/27/2024 | $82.06 | $80.78 (-1.56%) | $82.65 | $80.29 | 60,000 | $1.36 B |
| 12/26/2024 | $81.59 | $82.56 (1.19%) | $82.71 | $80.91 | 67,644 | $1.39 B |
| 12/24/2024 | $81.90 | $81.85 (-0.06%) | $82.25 | $81.04 | 45,435 | $1.38 B |
| 12/23/2024 | $81.18 | $81.66 (0.59%) | $82.41 | $80.85 | 105,182 | $1.38 B |
| 12/20/2024 | $80.46 | $81.62 (1.44%) | $82.86 | $80.37 | 184,329 | $1.37 B |
| 12/19/2024 | $82.68 | $81.16 (-1.84%) | $84.36 | $80.96 | 94,800 | $1.37 B |
| 12/18/2024 | $86.84 | $81.70 (-5.92%) | $87.02 | $81.24 | 98,000 | $1.38 B |
| 12/17/2024 | $87.67 | $86.25 (-1.62%) | $88.49 | $86.11 | 67,200 | $1.45 B |
| 12/16/2024 | $88.32 | $88.00 (-0.36%) | $88.97 | $87.67 | 79,245 | $1.48 B |
| 12/13/2024 | $89.39 | $88.37 (-1.14%) | $90.09 | $87.94 | 48,800 | $1.49 B |
| 12/12/2024 | $90.35 | $89.71 (-0.71%) | $90.40 | $89.03 | 55,907 | $1.51 B |
| 12/11/2024 | $89.84 | $90.40 (0.62%) | $91.49 | $89.23 | 106,200 | $1.52 B |
| 12/10/2024 | $88.47 | $88.67 (0.23%) | $90.25 | $87.90 | 101,032 | $1.49 B |
| 12/09/2024 | $90.65 | $88.47 (-2.4%) | $90.65 | $88.25 | 83,119 | $1.49 B |
| 12/06/2024 | $91.02 | $90.39 (-0.69%) | $91.41 | $89.70 | 55,200 | $1.52 B |
| 12/05/2024 | $91.13 | $90.62 (-0.56%) | $92.31 | $90.30 | 82,142 | $1.53 B |
| 12/04/2024 | $90.85 | $91.11 (0.29%) | $91.50 | $90.05 | 89,512 | $1.53 B |
| 12/03/2024 | $91.72 | $90.56 (-1.26%) | $91.99 | $90.22 | 68,911 | $1.53 B |
| 12/02/2024 | $92.55 | $91.82 (-0.79%) | $92.90 | $90.73 | 48,239 | $1.55 B |
| 11/29/2024 | $93.53 | $92.11 (-1.52%) | $93.57 | $91.89 | 46,700 | $1.55 B |
| 11/27/2024 | $94.47 | $93.51 (-1.02%) | $95.00 | $93.22 | 76,400 | $1.58 B |
| 11/26/2024 | $92.36 | $93.84 (1.6%) | $94.55 | $91.80 | 83,200 | $1.58 B |
| 11/25/2024 | $93.00 | $93.24 (0.26%) | $96.08 | $92.88 | 68,900 | $1.57 B |
| 11/22/2024 | $91.12 | $92.67 (1.7%) | $92.87 | $90.90 | 48,600 | $1.56 B |
| 11/21/2024 | $89.91 | $90.94 (1.15%) | $91.75 | $89.85 | 40,338 | $1.53 B |
| 11/20/2024 | $89.37 | $89.31 (-0.07%) | $89.88 | $88.01 | 46,519 | $1.50 B |
| 11/19/2024 | $87.53 | $89.29 (2.01%) | $89.31 | $85.00 | 49,321 | $1.50 B |
| 11/18/2024 | $89.90 | $88.91 (-1.1%) | $90.10 | $88.91 | 68,338 | $1.50 B |
| 11/15/2024 | $91.55 | $89.89 (-1.81%) | $92.09 | $89.53 | 69,316 | $1.51 B |
| 11/14/2024 | $91.68 | $91.05 (-0.69%) | $92.38 | $90.51 | 63,500 | $1.53 B |
| 11/13/2024 | $92.80 | $91.26 (-1.66%) | $93.72 | $91.22 | 65,922 | $1.54 B |
| 11/12/2024 | $91.80 | $92.00 (0.22%) | $93.11 | $91.65 | 61,700 | $1.55 B |
| 11/11/2024 | $90.75 | $91.84 (1.2%) | $92.92 | $90.14 | 114,223 | $1.55 B |
| 11/08/2024 | $88.82 | $88.98 (0.18%) | $89.80 | $88.29 | 73,420 | $1.50 B |
| 11/07/2024 | $90.11 | $88.24 (-2.08%) | $90.80 | $87.73 | 87,400 | $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 | 73,200 | $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 |