Qudian Inc.
QDNYSEFinancial Services
$3.20
+$0.02(+0.63%)
Market Cap$528404656
P/E Ratio—
52W High$5.08
52W Low$2.04
Qudian Inc. (QD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
qd · EOD price history · split-adj. · FMP · as of Feb 9, 2026
5-Year High5Y
$5.08
Aug 19, 2025
-37.0% from here
5-Year Low5Y
$0.6300
Mar 15, 2022
+407.9% from low
IPO Priceadj.
$29.18
Oct 18, 2017
-89.0% since IPO
1 Year Ago
$2.94
Jun 9, 2025
+8.8% in 1Y
5 Years Ago
$2.10
Jun 8, 2021
+52.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · QD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | $2.88 | $2.92 | $2.87 | $2.90 | $2.90 | 130K | +0.69% |
| Feb 6, 2026 | $2.81 | $2.94 | $2.81 | $2.89 | $2.89 | 157K | +2.85% |
| Feb 5, 2026 | $2.83 | $2.91 | $2.79 | $2.80 | $2.80 | 212K | -1.06% |
| Feb 4, 2026 | $2.80 | $2.97 | $2.80 | $2.87 | $2.87 | 244K | +2.50% |
| Feb 3, 2026 | $2.86 | $2.90 | $2.80 | $2.81 | $2.81 | 244K | -1.75% |
| Feb 2, 2026 | $2.91 | $2.92 | $2.84 | $2.87 | $2.87 | 171K | -1.37% |
| Jan 30, 2026 | $2.94 | $3.04 | $2.91 | $2.91 | $2.91 | 127K | -1.02% |
| Jan 29, 2026 | $3.06 | $3.07 | $2.95 | $2.98 | $2.98 | 359K | -2.61% |
| Jan 28, 2026 | $3.06 | $3.12 | $3.02 | $3.08 | $3.08 | 172K | +0.65% |
| Jan 27, 2026 | $3.11 | $3.11 | $3.05 | $3.08 | $3.08 | 101K | -0.96% |
| Jan 26, 2026 | $3.12 | $3.28 | $3.08 | $3.11 | $3.11 | 329K | -0.32% |
| Jan 23, 2026 | $3.07 | $3.14 | $3.06 | $3.10 | $3.10 | 190K | +0.98% |
| Jan 22, 2026 | $3.07 | $3.23 | $3.07 | $3.10 | $3.10 | 389K | +0.98% |
| Jan 21, 2026 | $3.07 | $3.15 | $3.03 | $3.09 | $3.09 | 198K | +0.65% |
| Jan 20, 2026 | $3.00 | $3.14 | $2.99 | $3.06 | $3.06 | 235K | +2.00% |
| Jan 16, 2026 | $2.98 | $3.05 | $2.98 | $3.03 | $3.03 | 244K | +1.68% |
| Jan 15, 2026 | $3.04 | $3.11 | $2.97 | $3.00 | $3.00 | 319K | -1.32% |
| Jan 14, 2026 | $3.10 | $3.17 | $3.02 | $3.04 | $3.04 | 336K | -1.94% |
| Jan 13, 2026 | $3.20 | $3.24 | $3.09 | $3.13 | $3.13 | 264K | -2.19% |
| Jan 12, 2026 | $3.17 | $3.25 | $3.15 | $3.20 | $3.20 | 271K | +0.95% |
Showing 1–20 of 1,173 records
Annual Stock Price Performance · QD
Jan 1 → Dec 31 · 6 years2026-19.0%$3.58 → $2.90
-19.0%
2025+25.9%$2.82 → $3.55
+25.9%
2024+40.3%$2.01 → $2.82
+40.3%
2023+117.0%$0.94 → $2.04
+117.0%
2022-3.7%$0.99 → $0.95
-3.7%
2021-53.9%$2.10 → $0.97
-53.9%
Best Year2023 · +117.0%
Worst Year2021 · -53.9%
Positive Years3 / 6
Avg Annual Return+17.8%
6Y Total Return+38.1%
6Y CAGR~+5.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in QD?
If you invested $1,000 in QD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$110
Total Return-89.0%
CAGR~-21.8% / yr
Profit$-890
Based on Oct 18, 2017 · $29.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Qudian Inc. (QD) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $3.20. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
QD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
QD historical stock pricesFMP EOD datasplit-adjusted OHLCV