QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
83.35
+0.30 (0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
83.09
-0.26 (-0.31%)
After-hours: Mar 9, 2026, 5:15 PM EDT
QCR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.50 | 84.29 | 80.11 | 83.35 | 83.35 | 0.36% | 232,026 |
| Mar 6, 2026 | 84.12 | 84.90 | 81.97 | 83.05 | 83.05 | -3.42% | 239,658 |
| Mar 5, 2026 | 87.55 | 88.31 | 85.11 | 85.99 | 85.99 | -2.55% | 96,232 |
| Mar 4, 2026 | 88.45 | 89.25 | 87.43 | 88.24 | 88.24 | 0.36% | 104,889 |
| Mar 3, 2026 | 85.81 | 88.18 | 84.26 | 87.92 | 87.92 | -0.08% | 93,093 |
| Mar 2, 2026 | 84.98 | 88.94 | 84.98 | 87.99 | 87.99 | 1.72% | 109,487 |
| Feb 27, 2026 | 87.52 | 88.90 | 85.99 | 86.50 | 86.50 | -3.56% | 150,376 |
| Feb 26, 2026 | 90.60 | 92.02 | 88.97 | 89.69 | 89.69 | -1.00% | 157,380 |
| Feb 25, 2026 | 89.14 | 90.96 | 87.55 | 90.60 | 90.60 | 2.32% | 77,908 |
| Feb 24, 2026 | 89.02 | 90.01 | 88.05 | 88.55 | 88.55 | -0.59% | 86,515 |
| Feb 23, 2026 | 92.56 | 93.32 | 88.34 | 89.08 | 89.08 | -3.61% | 117,595 |
| Feb 20, 2026 | 92.30 | 93.47 | 91.57 | 92.42 | 92.42 | 0.66% | 113,447 |
| Feb 19, 2026 | 91.55 | 92.95 | 90.80 | 91.81 | 91.81 | -0.26% | 100,812 |
| Feb 18, 2026 | 93.06 | 94.90 | 91.92 | 92.05 | 92.05 | -1.24% | 61,535 |
| Feb 17, 2026 | 92.30 | 94.04 | 92.30 | 93.21 | 93.21 | 0.90% | 77,774 |
| Feb 13, 2026 | 90.95 | 93.08 | 89.87 | 92.38 | 92.38 | 1.45% | 59,223 |
| Feb 12, 2026 | 92.43 | 92.75 | 90.10 | 91.06 | 91.06 | -0.60% | 70,739 |
| Feb 11, 2026 | 92.94 | 94.08 | 91.03 | 91.61 | 91.61 | -0.88% | 64,105 |
| Feb 10, 2026 | 93.81 | 94.78 | 91.15 | 92.42 | 92.42 | -1.93% | 79,924 |
| Feb 9, 2026 | 95.40 | 95.95 | 94.08 | 94.24 | 94.24 | -1.22% | 69,378 |
| Feb 6, 2026 | 95.00 | 96.00 | 94.37 | 95.40 | 95.40 | 1.51% | 90,556 |
| Feb 5, 2026 | 92.50 | 94.22 | 87.01 | 93.98 | 93.98 | 1.56% | 144,858 |
| Feb 4, 2026 | 92.96 | 94.45 | 92.42 | 92.54 | 92.54 | 0.39% | 97,079 |
| Feb 3, 2026 | 92.15 | 95.00 | 91.20 | 92.18 | 92.18 | -0.18% | 73,082 |
| Feb 2, 2026 | 90.44 | 92.87 | 90.44 | 92.35 | 92.35 | 2.32% | 85,324 |
| Jan 30, 2026 | 90.60 | 91.64 | 88.70 | 90.26 | 90.26 | -0.56% | 132,583 |
| Jan 29, 2026 | 89.64 | 91.59 | 89.29 | 90.77 | 90.77 | 1.43% | 120,009 |
| Jan 28, 2026 | 89.08 | 92.00 | 84.41 | 89.49 | 89.49 | 1.54% | 145,771 |
| Jan 27, 2026 | 86.98 | 88.25 | 86.98 | 88.13 | 88.13 | 1.11% | 82,534 |
| Jan 26, 2026 | 86.96 | 88.56 | 85.76 | 87.17 | 87.17 | 0.01% | 58,427 |
| Jan 23, 2026 | 89.54 | 90.07 | 86.78 | 87.16 | 87.16 | -3.19% | 64,598 |
| Jan 22, 2026 | 89.99 | 91.40 | 88.96 | 90.03 | 90.03 | 0.03% | 69,642 |
| Jan 21, 2026 | 85.76 | 90.00 | 85.76 | 90.00 | 90.00 | 5.26% | 72,797 |
| Jan 20, 2026 | 84.61 | 85.93 | 83.94 | 85.50 | 85.50 | -0.57% | 58,618 |
| Jan 16, 2026 | 87.00 | 87.62 | 85.98 | 85.99 | 85.99 | -1.36% | 69,475 |
| Jan 15, 2026 | 86.22 | 87.22 | 86.05 | 87.18 | 87.18 | 2.34% | 71,022 |
| Jan 14, 2026 | 83.87 | 85.19 | 83.56 | 85.19 | 85.19 | 1.60% | 79,467 |
| Jan 13, 2026 | 83.10 | 83.91 | 83.10 | 83.85 | 83.85 | 0.34% | 38,821 |
| Jan 12, 2026 | 83.22 | 84.25 | 82.08 | 83.57 | 83.57 | -0.19% | 73,395 |
| Jan 9, 2026 | 84.17 | 84.50 | 83.58 | 83.73 | 83.73 | -0.43% | 76,742 |
| Jan 8, 2026 | 82.14 | 84.84 | 81.56 | 84.09 | 84.09 | 1.90% | 101,389 |
| Jan 7, 2026 | 83.63 | 84.47 | 82.30 | 82.52 | 82.52 | -1.17% | 58,707 |
| Jan 6, 2026 | 83.58 | 84.66 | 82.16 | 83.50 | 83.50 | -0.36% | 100,382 |
| Jan 5, 2026 | 81.86 | 84.75 | 81.86 | 83.80 | 83.80 | 2.02% | 100,335 |
| Jan 2, 2026 | 83.31 | 83.49 | 81.85 | 82.14 | 82.14 | -1.39% | 95,365 |
| Dec 31, 2025 | 82.94 | 83.83 | 82.35 | 83.30 | 83.30 | 0.62% | 86,039 |
| Dec 30, 2025 | 84.53 | 84.53 | 82.67 | 82.79 | 82.79 | -1.74% | 77,456 |
| Dec 29, 2025 | 84.77 | 85.21 | 84.18 | 84.26 | 84.26 | -0.59% | 63,261 |
| Dec 26, 2025 | 84.95 | 85.45 | 84.66 | 84.76 | 84.76 | -0.01% | 60,633 |
| Dec 24, 2025 | 85.00 | 86.13 | 84.70 | 84.77 | 84.77 | -0.21% | 46,100 |
| Dec 23, 2025 | 85.40 | 86.21 | 84.95 | 84.95 | 84.95 | -0.53% | 70,434 |
| Dec 22, 2025 | 85.71 | 86.89 | 85.34 | 85.40 | 85.34 | -0.18% | 77,744 |
| Dec 19, 2025 | 86.55 | 87.34 | 84.71 | 85.55 | 85.49 | -1.44% | 178,092 |
| Dec 18, 2025 | 87.30 | 87.68 | 85.92 | 86.80 | 86.74 | 0.35% | 187,989 |
| Dec 17, 2025 | 86.93 | 88.16 | 86.19 | 86.50 | 86.44 | -0.59% | 104,263 |
| Dec 16, 2025 | 86.95 | 87.41 | 84.70 | 87.01 | 86.95 | 0.47% | 87,552 |
| Dec 15, 2025 | 87.02 | 87.49 | 85.94 | 86.60 | 86.54 | 0.03% | 93,666 |
| Dec 12, 2025 | 87.80 | 87.80 | 85.97 | 86.57 | 86.51 | -1.09% | 96,441 |
| Dec 11, 2025 | 86.62 | 87.98 | 84.89 | 87.52 | 87.46 | 0.95% | 117,087 |
| Dec 10, 2025 | 84.97 | 87.72 | 81.60 | 86.70 | 86.64 | 1.80% | 138,796 |
| Dec 9, 2025 | 86.50 | 87.08 | 84.91 | 85.17 | 85.11 | -1.54% | 118,412 |
| Dec 8, 2025 | 85.68 | 86.72 | 84.25 | 86.50 | 86.44 | 0.89% | 119,944 |
| Dec 5, 2025 | 86.75 | 87.00 | 84.85 | 85.74 | 85.68 | -1.06% | 91,585 |
| Dec 4, 2025 | 86.08 | 86.75 | 85.39 | 86.66 | 86.60 | 0.09% | 189,997 |
| Dec 3, 2025 | 83.54 | 86.79 | 80.99 | 86.58 | 86.52 | 3.55% | 143,861 |
| Dec 2, 2025 | 83.16 | 84.10 | 82.20 | 83.61 | 83.55 | 0.72% | 130,725 |
| Dec 1, 2025 | 80.70 | 83.22 | 80.70 | 83.01 | 82.95 | 1.69% | 104,962 |
| Nov 28, 2025 | 82.49 | 82.90 | 79.72 | 81.63 | 81.57 | -0.50% | 77,617 |
| Nov 26, 2025 | 80.77 | 82.50 | 74.78 | 82.04 | 81.98 | 0.86% | 116,377 |
| Nov 25, 2025 | 78.86 | 81.58 | 78.06 | 81.34 | 81.28 | 3.67% | 92,392 |
| Nov 24, 2025 | 78.44 | 79.51 | 77.56 | 78.46 | 78.40 | -0.19% | 94,803 |
| Nov 21, 2025 | 76.50 | 79.47 | 76.50 | 78.61 | 78.55 | 2.84% | 96,884 |
| Nov 20, 2025 | 77.39 | 78.79 | 76.38 | 76.44 | 76.39 | -0.07% | 98,956 |
| Nov 19, 2025 | 75.98 | 76.98 | 75.68 | 76.49 | 76.44 | 0.70% | 67,136 |
| Nov 18, 2025 | 75.67 | 76.49 | 74.91 | 75.96 | 75.91 | 0.49% | 77,802 |
| Nov 17, 2025 | 78.04 | 78.82 | 75.48 | 75.59 | 75.54 | -3.53% | 91,263 |
| Nov 14, 2025 | 77.73 | 78.67 | 76.43 | 78.36 | 78.30 | 0.95% | 105,112 |
| Nov 13, 2025 | 78.10 | 79.08 | 77.34 | 77.62 | 77.57 | -0.61% | 115,514 |
| Nov 12, 2025 | 77.49 | 79.08 | 77.41 | 78.10 | 78.05 | 0.68% | 88,912 |
| Nov 11, 2025 | 77.44 | 78.07 | 76.55 | 77.57 | 77.52 | 0.29% | 81,319 |
| Nov 10, 2025 | 76.62 | 77.77 | 75.58 | 77.35 | 77.29 | 1.44% | 77,554 |
| Nov 7, 2025 | 76.35 | 77.11 | 75.11 | 76.25 | 76.20 | -0.04% | 68,398 |
| Nov 6, 2025 | 76.56 | 77.16 | 75.24 | 76.28 | 76.23 | -0.99% | 73,535 |
| Nov 5, 2025 | 75.93 | 77.19 | 75.93 | 77.04 | 76.99 | 1.25% | 78,284 |
| Nov 4, 2025 | 74.81 | 76.54 | 74.08 | 76.09 | 76.04 | 1.07% | 93,475 |
| Nov 3, 2025 | 74.72 | 75.45 | 73.90 | 75.29 | 75.23 | 1.20% | 84,380 |
| Oct 31, 2025 | 73.46 | 74.64 | 71.69 | 74.39 | 74.34 | 0.27% | 93,179 |
| Oct 30, 2025 | 72.75 | 74.81 | 72.75 | 74.19 | 74.14 | 1.41% | 89,911 |
| Oct 29, 2025 | 75.10 | 75.55 | 72.75 | 73.16 | 73.11 | -3.12% | 89,259 |
| Oct 28, 2025 | 75.47 | 75.69 | 74.75 | 75.52 | 75.47 | -0.32% | 85,292 |
| Oct 27, 2025 | 77.38 | 77.38 | 75.46 | 75.76 | 75.71 | -1.47% | 74,512 |
| Oct 24, 2025 | 74.27 | 77.44 | 74.27 | 76.89 | 76.84 | 4.24% | 111,876 |
| Oct 23, 2025 | 74.21 | 78.01 | 72.50 | 73.76 | 73.71 | 3.18% | 214,577 |
| Oct 22, 2025 | 71.37 | 72.51 | 70.74 | 71.49 | 71.44 | 0.41% | 95,096 |
| Oct 21, 2025 | 69.55 | 71.86 | 69.55 | 71.20 | 71.15 | 1.79% | 80,240 |
| Oct 20, 2025 | 68.07 | 70.15 | 68.05 | 69.95 | 69.90 | 3.38% | 88,086 |
| Oct 17, 2025 | 67.71 | 68.24 | 66.71 | 67.66 | 67.61 | 0.92% | 136,715 |
| Oct 16, 2025 | 70.88 | 71.45 | 66.65 | 67.04 | 66.99 | -5.67% | 142,957 |
| Oct 15, 2025 | 72.97 | 73.18 | 70.52 | 71.07 | 71.02 | -2.23% | 90,398 |
| Oct 14, 2025 | 70.23 | 72.82 | 70.07 | 72.69 | 72.64 | 2.52% | 158,555 |