Restaurant Brands Interna... (QSR)
NYSE: QSR
· Real-Time Price · USD
64.91
0.35 (0.54%)
At close: Sep 26, 2025, 3:59 PM
64.91
0.00%
After-hours: Sep 26, 2025, 06:24 PM EDT
QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.65 | 65.10 | 64.47 | 64.91 | 64.91 | 0.54% | 1,587,431 |
| Sep 25, 2025 | 64.65 | 64.92 | 64.10 | 64.56 | 64.56 | 0.11% | 2,068,532 |
| Sep 24, 2025 | 64.02 | 64.63 | 63.60 | 64.49 | 64.49 | 0.53% | 2,345,026 |
| Sep 23, 2025 | 64.00 | 64.46 | 63.74 | 64.15 | 64.15 | -0.82% | 3,983,255 |
| Sep 22, 2025 | 63.89 | 64.77 | 63.43 | 64.68 | 64.06 | 1.44% | 8,708,395 |
| Sep 19, 2025 | 63.22 | 63.97 | 62.89 | 63.76 | 63.15 | 1.32% | 4,198,247 |
| Sep 18, 2025 | 63.55 | 63.77 | 62.85 | 62.93 | 62.33 | -1.50% | 2,783,516 |
| Sep 17, 2025 | 64.01 | 64.69 | 63.75 | 63.89 | 63.28 | 0.06% | 3,132,933 |
| Sep 16, 2025 | 64.15 | 64.35 | 63.75 | 63.85 | 63.24 | -0.05% | 3,211,509 |
| Sep 15, 2025 | 63.46 | 64.05 | 63.10 | 63.88 | 63.27 | 1.53% | 2,880,062 |
| Sep 12, 2025 | 62.98 | 63.34 | 62.79 | 62.92 | 62.32 | -0.88% | 2,585,457 |
| Sep 11, 2025 | 62.06 | 63.60 | 61.92 | 63.48 | 62.87 | 2.52% | 3,907,238 |
| Sep 10, 2025 | 61.97 | 62.31 | 61.44 | 61.92 | 61.33 | 0.10% | 3,410,801 |
| Sep 9, 2025 | 61.80 | 62.07 | 61.60 | 61.86 | 61.27 | -0.26% | 4,136,000 |
| Sep 8, 2025 | 62.85 | 63.24 | 61.33 | 62.02 | 61.43 | -1.71% | 3,784,030 |
| Sep 5, 2025 | 62.10 | 63.29 | 62.10 | 63.10 | 62.50 | 1.61% | 2,688,549 |
| Sep 4, 2025 | 62.40 | 62.44 | 61.79 | 62.10 | 61.50 | -0.50% | 2,350,600 |
| Sep 3, 2025 | 62.35 | 62.94 | 62.21 | 62.41 | 61.81 | -0.14% | 2,244,303 |
| Sep 2, 2025 | 63.02 | 63.16 | 62.31 | 62.50 | 61.90 | -1.31% | 2,595,007 |
| Aug 29, 2025 | 63.10 | 63.43 | 62.83 | 63.33 | 62.72 | 0.44% | 1,938,400 |