Restaurant Brands Interna... (QSR)
NYSE: QSR
· Real-Time Price · USD
63.09
0.99 (1.59%)
At close: Sep 05, 2025, 3:59 PM
63.49
0.63%
After-hours: Sep 05, 2025, 07:51 PM EDT
QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.10 | 63.29 | 62.10 | 63.10 | 63.10 | 1.61% | 2,598,873 |
| Sep 4, 2025 | 62.40 | 62.44 | 61.79 | 62.10 | 62.10 | -0.50% | 2,350,600 |
| Sep 3, 2025 | 62.35 | 62.94 | 62.21 | 62.41 | 62.41 | -0.14% | 2,244,303 |
| Sep 2, 2025 | 63.02 | 63.16 | 62.31 | 62.50 | 62.50 | -1.31% | 2,595,007 |
| Aug 29, 2025 | 63.10 | 63.43 | 62.83 | 63.33 | 63.33 | 0.44% | 1,938,400 |
| Aug 28, 2025 | 62.75 | 63.11 | 62.34 | 63.05 | 63.05 | 0.67% | 2,379,116 |
| Aug 27, 2025 | 62.64 | 63.03 | 62.57 | 62.63 | 62.63 | -0.21% | 1,895,800 |
| Aug 26, 2025 | 62.88 | 63.14 | 62.64 | 62.76 | 62.76 | 0.05% | 3,218,912 |
| Aug 25, 2025 | 63.16 | 63.50 | 62.69 | 62.73 | 62.73 | -1.06% | 3,551,931 |
| Aug 22, 2025 | 63.81 | 64.35 | 63.25 | 63.40 | 63.40 | -0.61% | 2,916,091 |
| Aug 21, 2025 | 63.63 | 63.79 | 63.34 | 63.79 | 63.79 | 0.06% | 1,774,129 |
| Aug 20, 2025 | 66.70 | 66.70 | 63.69 | 63.75 | 63.75 | -4.22% | 3,328,917 |
| Aug 19, 2025 | 66.00 | 66.90 | 65.94 | 66.56 | 66.56 | 1.09% | 1,268,558 |
| Aug 18, 2025 | 65.40 | 65.97 | 65.11 | 65.84 | 65.84 | 0.84% | 1,856,524 |
| Aug 15, 2025 | 64.97 | 65.55 | 64.68 | 65.29 | 65.29 | 0.17% | 1,687,760 |
| Aug 14, 2025 | 65.00 | 65.18 | 64.47 | 65.18 | 65.18 | -0.52% | 2,003,000 |
| Aug 13, 2025 | 64.93 | 65.72 | 64.42 | 65.52 | 65.52 | 1.10% | 1,998,966 |
| Aug 12, 2025 | 65.40 | 65.72 | 64.60 | 64.81 | 64.81 | -0.51% | 1,693,751 |
| Aug 11, 2025 | 64.47 | 65.73 | 64.47 | 65.14 | 65.14 | 0.99% | 2,570,533 |
| Aug 8, 2025 | 64.70 | 65.83 | 64.46 | 64.50 | 64.50 | -0.88% | 3,622,900 |