5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-15.87%
YEAR-TO-DATE PERFORMANCE
-15.72%
1 YEAR PERFORMANCE
+13.27%
QCR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $68.18 | $67.96 (-0.32%) | $68.56 | $67.50 | 299.90 K | $1.15 B |
| 06/26/2025 | $66.35 | $68.00 (2.49%) | $68.14 | $66.35 | 82.50 K | $1.15 B |
| 06/25/2025 | $67.05 | $66.19 (-1.28%) | $67.24 | $66.18 | 68.20 K | $1.12 B |
| 06/24/2025 | $67.03 | $67.24 (0.31%) | $67.97 | $65.28 | 79.91 K | $1.14 B |
| 06/23/2025 | $64.60 | $66.41 (2.8%) | $66.48 | $64.56 | 83.14 K | $1.12 B |
| 06/20/2025 | $64.96 | $64.61 (-0.54%) | $65.00 | $64.23 | 143.50 K | $1.09 B |
| 06/18/2025 | $64.08 | $64.32 (0.37%) | $64.85 | $64.06 | 75.50 K | $1.09 B |
| 06/17/2025 | $64.25 | $64.35 (0.16%) | $64.75 | $63.68 | 107.00 K | $1.09 B |
| 06/16/2025 | $65.38 | $64.28 (-1.68%) | $65.42 | $63.99 | 63.30 K | $1.09 B |
| 06/13/2025 | $65.67 | $64.74 (-1.42%) | $65.67 | $64.51 | 89.21 K | $1.09 B |
| 06/12/2025 | $66.26 | $66.59 (0.5%) | $66.74 | $65.75 | 81.20 K | $1.13 B |
| 06/11/2025 | $68.47 | $66.81 (-2.42%) | $68.65 | $66.77 | 61.10 K | $1.13 B |
| 06/10/2025 | $67.50 | $67.96 (0.68%) | $68.97 | $67.19 | 81.80 K | $1.15 B |
| 06/09/2025 | $67.00 | $67.06 (0.09%) | $67.55 | $66.65 | 68.41 K | $1.13 B |
| 06/06/2025 | $66.62 | $66.90 (0.42%) | $66.97 | $66.22 | 48.50 K | $1.13 B |
| 06/05/2025 | $66.09 | $65.64 (-0.68%) | $66.60 | $65.27 | 64.24 K | $1.11 B |
| 06/04/2025 | $67.01 | $65.93 (-1.61%) | $67.95 | $65.80 | 70.80 K | $1.11 B |
| 06/03/2025 | $66.37 | $67.10 (1.1%) | $67.47 | $66.36 | 78.93 K | $1.13 B |
| 06/02/2025 | $67.00 | $66.52 (-0.72%) | $67.07 | $66.01 | 51.70 K | $1.12 B |
| 05/30/2025 | $67.74 | $67.30 (-0.65%) | $67.82 | $66.92 | 83.61 K | $1.14 B |
| 05/29/2025 | $67.50 | $67.88 (0.56%) | $67.89 | $67.15 | 63.70 K | $1.15 B |
| 05/28/2025 | $68.41 | $67.45 (-1.4%) | $69.05 | $67.33 | 72.70 K | $1.14 B |
| 05/27/2025 | $68.33 | $68.65 (0.47%) | $69.71 | $67.12 | 56.92 K | $1.16 B |
| 05/23/2025 | $67.74 | $67.67 (-0.1%) | $68.00 | $66.27 | 66.54 K | $1.14 B |
| 05/22/2025 | $68.15 | $68.20 (0.07%) | $68.81 | $67.55 | 95.21 K | $1.15 B |
| 05/21/2025 | $70.05 | $68.77 (-1.83%) | $70.90 | $68.55 | 84.70 K | $1.16 B |
| 05/20/2025 | $70.79 | $70.80 (0.01%) | $71.09 | $70.27 | 90.50 K | $1.20 B |
| 05/19/2025 | $70.20 | $70.90 (1%) | $71.15 | $69.50 | 72.10 K | $1.20 B |
| 05/16/2025 | $70.26 | $70.71 (0.64%) | $71.03 | $69.31 | 119.61 K | $1.20 B |
| 05/15/2025 | $69.61 | $70.46 (1.22%) | $70.66 | $69.46 | 66.50 K | $1.19 B |
| 05/14/2025 | $70.27 | $69.65 (-0.88%) | $70.49 | $69.61 | 83.20 K | $1.18 B |
| 05/13/2025 | $69.90 | $70.82 (1.32%) | $71.01 | $69.50 | 111.61 K | $1.20 B |
| 05/12/2025 | $69.56 | $69.41 (-0.22%) | $70.00 | $68.81 | 104.50 K | $1.17 B |
| 05/09/2025 | $67.37 | $67.06 (-0.46%) | $68.00 | $66.58 | 48.20 K | $1.13 B |
| 05/08/2025 | $66.30 | $67.38 (1.63%) | $68.00 | $66.13 | 88.32 K | $1.14 B |
| 05/07/2025 | $65.97 | $65.93 (-0.06%) | $66.47 | $65.50 | 85.60 K | $1.11 B |
| 05/06/2025 | $65.26 | $65.23 (-0.05%) | $65.61 | $64.64 | 98.74 K | $1.10 B |
| 05/05/2025 | $64.85 | $65.93 (1.67%) | $67.00 | $64.85 | 75.92 K | $1.11 B |
| 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 |
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.
