QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	91.40	93.22	91.40	92.41	92.41	1.34%	91,402
Apr 27, 2026	88.53	92.27	88.53	91.19	91.19	3.17%	151,989
Apr 24, 2026	88.06	88.83	87.10	88.39	88.39	-0.19%	129,275
Apr 23, 2026	89.77	90.00	86.65	88.56	88.56	-0.46%	162,756
Apr 22, 2026	90.74	92.35	88.43	88.97	88.97	-1.61%	177,944
Apr 21, 2026	92.31	92.38	90.32	90.43	90.43	-2.04%	77,493
Apr 20, 2026	92.19	93.56	91.81	92.31	92.31	-0.50%	67,087
Apr 17, 2026	91.75	94.09	91.67	92.77	92.77	2.41%	131,427
Apr 16, 2026	90.59	91.26	89.83	90.59	90.59	-0.45%	86,667
Apr 15, 2026	90.31	91.51	89.54	91.00	91.00	0.40%	73,993
Apr 14, 2026	91.00	91.65	89.94	90.64	90.64	-0.56%	208,001
Apr 13, 2026	90.33	91.82	89.81	91.15	91.15	0.40%	75,253
Apr 10, 2026	91.55	91.77	90.05	90.79	90.79	-1.25%	56,509
Apr 9, 2026	89.73	92.69	89.59	91.94	91.94	1.84%	144,029
Apr 8, 2026	90.32	91.34	89.74	90.28	90.28	2.56%	115,867
Apr 7, 2026	87.19	88.15	86.81	88.03	88.03	0.58%	69,793
Apr 6, 2026	87.08	88.04	85.25	87.52	87.52	0.31%	71,759
Apr 2, 2026	85.50	87.30	84.46	87.25	87.25	0.74%	79,589
Apr 1, 2026	85.50	87.45	85.50	86.61	86.61	1.36%	77,972
Mar 31, 2026	84.90	86.01	82.57	85.45	85.45	1.24%	107,526
Mar 30, 2026	83.96	84.60	81.51	84.40	84.40	1.17%	97,845
Mar 27, 2026	83.96	84.34	81.77	83.42	83.42	-1.11%	103,075
Mar 26, 2026	83.45	84.54	83.43	84.36	84.36	0.55%	55,735
Mar 25, 2026	84.37	84.77	83.23	83.90	83.90	0.30%	64,461
Mar 24, 2026	82.90	84.99	82.66	83.65	83.65	0.05%	87,775
Mar 23, 2026	83.35	84.40	82.65	83.61	83.61	2.44%	176,308
Mar 20, 2026	81.47	81.73	80.35	81.62	81.62	0.33%	185,231
Mar 19, 2026	80.43	81.58	79.55	81.35	81.35	0.63%	200,861
Mar 18, 2026	81.60	82.22	80.22	80.84	80.74	-1.62%	155,336
Mar 17, 2026	83.12	83.57	81.04	82.17	82.07	-0.57%	144,323
Mar 16, 2026	82.53	83.32	80.14	82.64	82.54	0.90%	150,249
Mar 13, 2026	82.60	83.91	81.15	81.90	81.80	-0.01%	142,304
Mar 12, 2026	81.55	82.50	80.48	81.91	81.81	-1.13%	154,178
Mar 11, 2026	83.92	84.53	82.14	82.85	82.75	-1.65%	86,508
Mar 10, 2026	83.45	85.70	82.51	84.24	84.14	1.07%	128,632
Mar 9, 2026	82.50	84.29	80.11	83.35	83.25	0.36%	232,088
Mar 6, 2026	84.12	84.90	81.97	83.05	82.95	-3.42%	239,658
Mar 5, 2026	87.55	88.31	85.11	85.99	85.88	-2.55%	96,232
Mar 4, 2026	88.45	89.25	87.43	88.24	88.13	0.36%	104,961
Mar 3, 2026	85.81	88.18	84.26	87.92	87.81	-0.08%	93,124
Mar 2, 2026	84.98	88.94	84.98	87.99	87.88	1.72%	109,487
Feb 27, 2026	87.52	88.90	85.99	86.50	86.39	-3.56%	150,376
Feb 26, 2026	90.60	92.02	88.97	89.69	89.58	-1.00%	157,385
Feb 25, 2026	89.14	90.96	87.55	90.60	90.49	2.32%	77,908
Feb 24, 2026	89.02	90.01	88.05	88.55	88.44	-0.59%	86,515
Feb 23, 2026	92.56	93.32	88.34	89.08	88.97	-3.61%	117,630
Feb 20, 2026	92.30	93.47	91.57	92.42	92.31	0.66%	113,447
Feb 19, 2026	91.55	92.95	90.80	91.81	91.70	-0.26%	100,812
Feb 18, 2026	93.06	94.90	91.92	92.05	91.94	-1.24%	61,644
Feb 17, 2026	92.30	94.04	92.30	93.21	93.09	0.90%	77,778
Feb 13, 2026	90.95	93.08	89.87	92.38	92.27	1.45%	59,223
Feb 12, 2026	92.43	92.75	90.10	91.06	90.95	-0.60%	70,739
Feb 11, 2026	92.94	94.08	91.03	91.61	91.50	-0.88%	64,105
Feb 10, 2026	93.81	94.78	91.15	92.42	92.31	-1.93%	79,924
Feb 9, 2026	95.40	95.95	94.08	94.24	94.12	-1.22%	73,778
Feb 6, 2026	95.00	96.00	94.37	95.40	95.28	1.51%	90,556
Feb 5, 2026	92.50	94.22	87.01	93.98	93.86	1.56%	144,875
Feb 4, 2026	92.96	94.45	92.42	92.54	92.43	0.39%	97,079
Feb 3, 2026	92.15	95.00	91.20	92.18	92.07	-0.18%	81,400
Feb 2, 2026	90.44	92.87	90.44	92.35	92.24	2.32%	90,074
Jan 30, 2026	90.60	91.64	88.70	90.26	90.15	-0.56%	140,114
Jan 29, 2026	89.64	91.59	89.29	90.77	90.66	1.43%	120,009
Jan 28, 2026	89.08	92.00	84.41	89.49	89.38	1.54%	145,771
Jan 27, 2026	86.98	88.25	86.98	88.13	88.02	1.11%	82,534
Jan 26, 2026	86.96	88.56	85.76	87.17	87.06	0.01%	58,427
Jan 23, 2026	89.54	90.07	86.78	87.16	87.05	-3.19%	64,598
Jan 22, 2026	89.99	91.40	88.96	90.03	89.92	0.03%	69,642
Jan 21, 2026	85.76	90.00	85.76	90.00	89.89	5.26%	72,797
Jan 20, 2026	84.61	85.93	83.94	85.50	85.39	-0.57%	58,618
Jan 16, 2026	87.00	87.62	85.98	85.99	85.88	-1.36%	69,475
Jan 15, 2026	86.22	87.22	86.05	87.18	87.07	2.34%	71,022
Jan 14, 2026	83.87	85.19	83.56	85.19	85.08	1.60%	79,467
Jan 13, 2026	83.10	83.91	83.10	83.85	83.75	0.34%	38,821
Jan 12, 2026	83.22	84.25	82.08	83.57	83.47	-0.19%	73,395
Jan 9, 2026	84.17	84.50	83.58	83.73	83.63	-0.43%	76,742
Jan 8, 2026	82.14	84.84	81.56	84.09	83.99	1.90%	101,389
Jan 7, 2026	83.63	84.47	82.30	82.52	82.42	-1.17%	58,707
Jan 6, 2026	83.58	84.66	82.16	83.50	83.40	-0.36%	100,382
Jan 5, 2026	81.86	84.75	81.86	83.80	83.70	2.02%	100,335
Jan 2, 2026	83.31	83.49	81.85	82.14	82.04	-1.39%	95,365
Dec 31, 2025	82.94	83.83	82.35	83.30	83.20	0.62%	86,039
Dec 30, 2025	84.53	84.53	82.67	82.79	82.69	-1.74%	77,456
Dec 29, 2025	84.77	85.21	84.18	84.26	84.16	-0.59%	63,261
Dec 26, 2025	84.95	85.45	84.66	84.76	84.66	-0.01%	60,633
Dec 24, 2025	85.00	86.13	84.70	84.77	84.67	-0.21%	46,100
Dec 23, 2025	85.40	86.21	84.95	84.95	84.84	-0.53%	70,434
Dec 22, 2025	85.71	86.89	85.34	85.40	85.23	-0.18%	77,744
Dec 19, 2025	86.55	87.34	84.71	85.55	85.38	-1.44%	178,092
Dec 18, 2025	87.30	87.68	85.92	86.80	86.63	0.35%	187,989
Dec 17, 2025	86.93	88.16	86.19	86.50	86.33	-0.59%	104,263
Dec 16, 2025	86.95	87.41	84.70	87.01	86.84	0.47%	87,552
Dec 15, 2025	87.02	87.49	85.94	86.60	86.43	0.03%	93,666
Dec 12, 2025	87.80	87.80	85.97	86.57	86.40	-1.09%	96,441
Dec 11, 2025	86.62	87.98	84.89	87.52	87.35	0.95%	117,087
Dec 10, 2025	84.97	87.72	81.60	86.70	86.53	1.80%	138,796
Dec 9, 2025	86.50	87.08	84.91	85.17	85.00	-1.54%	118,412
Dec 8, 2025	85.68	86.72	84.25	86.50	86.33	0.89%	119,944
Dec 5, 2025	86.75	87.00	84.85	85.74	85.57	-1.06%	91,585
Dec 4, 2025	86.08	86.75	85.39	86.66	86.49	0.09%	189,997
Dec 3, 2025	83.54	86.79	80.99	86.58	86.41	3.55%	143,861