QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	96.89	98.76	96.22	98.27	98.27	1.71%	546,865
Jun 25, 2026	96.00	97.16	93.87	96.62	96.62	0.41%	104,712
Jun 24, 2026	95.74	96.96	93.97	96.23	96.23	0.72%	150,075
Jun 23, 2026	95.17	95.87	94.23	95.54	95.54	0.56%	145,185
Jun 22, 2026	94.96	96.76	94.50	95.01	95.01	0.05%	116,678
Jun 18, 2026	95.43	96.35	94.43	94.96	94.96	0.56%	139,116
Jun 17, 2026	95.30	96.98	93.47	94.53	94.43	-0.95%	180,703
Jun 16, 2026	95.15	96.12	94.38	95.44	95.34	0.77%	106,706
Jun 15, 2026	96.75	97.02	94.49	94.71	94.61	-1.68%	71,598
Jun 12, 2026	96.80	97.25	95.74	96.33	96.23	-0.05%	159,707
Jun 11, 2026	96.25	96.80	95.17	96.38	96.28	0.95%	90,488
Jun 10, 2026	95.32	96.32	92.35	95.47	95.37	0.54%	126,041
Jun 9, 2026	94.51	96.35	94.51	94.96	94.86	1.05%	101,984
Jun 8, 2026	93.50	94.87	93.50	93.97	93.87	0.46%	82,126
Jun 5, 2026	92.88	94.24	92.50	93.54	93.44	0.61%	73,505
Jun 4, 2026	90.98	93.18	90.98	92.97	92.87	3.32%	129,954
Jun 3, 2026	91.65	92.01	89.46	89.98	89.88	-2.61%	190,520
Jun 2, 2026	90.25	92.80	90.25	92.39	92.29	2.37%	117,659
Jun 1, 2026	91.87	91.99	89.32	90.25	90.15	-2.06%	96,737
May 29, 2026	91.38	92.48	90.81	92.15	92.05	0.84%	68,835
May 28, 2026	90.85	91.51	90.25	91.38	91.28	-0.02%	56,867
May 27, 2026	92.49	93.00	91.19	91.40	91.30	-1.18%	64,853
May 26, 2026	90.99	92.81	90.99	92.49	92.39	1.77%	64,517
May 22, 2026	91.24	91.70	90.64	90.88	90.78	-0.22%	73,376
May 21, 2026	90.51	91.80	89.02	91.08	90.98	-0.25%	76,965
May 20, 2026	88.51	91.57	88.28	91.31	91.21	3.22%	123,981
May 19, 2026	88.82	89.09	87.81	88.46	88.37	-0.35%	64,854
May 18, 2026	88.10	89.31	87.40	88.77	88.68	1.36%	95,624
May 15, 2026	88.60	89.12	86.56	87.58	87.49	-1.43%	95,012
May 14, 2026	89.22	90.41	88.69	88.86	88.76	0.11%	91,724
May 13, 2026	88.61	89.41	87.70	88.76	88.67	-0.60%	84,694
May 12, 2026	89.45	89.84	87.36	89.30	89.21	-0.40%	69,122
May 11, 2026	91.47	91.70	89.47	89.66	89.57	-1.54%	77,388
May 8, 2026	91.50	92.26	90.71	91.07	90.97	-0.43%	70,079
May 7, 2026	91.86	93.70	91.31	91.46	91.36	-0.44%	121,365
May 6, 2026	92.56	92.97	91.03	91.86	91.76	0.45%	87,500
May 5, 2026	90.15	92.04	89.83	91.45	91.35	2.09%	120,167
May 4, 2026	90.32	91.59	89.24	89.58	89.49	-1.42%	100,244
May 1, 2026	90.86	91.94	89.60	90.87	90.77	0.50%	117,257
Apr 30, 2026	89.87	91.50	89.67	90.42	90.32	-0.03%	111,609
Apr 29, 2026	91.75	92.80	89.62	90.45	90.35	-2.12%	92,803
Apr 28, 2026	91.40	93.22	91.40	92.41	92.31	1.34%	91,402
Apr 27, 2026	88.53	92.27	88.53	91.19	91.09	3.17%	151,989
Apr 24, 2026	88.06	88.83	87.10	88.39	88.30	-0.19%	129,275
Apr 23, 2026	89.77	90.00	86.65	88.56	88.47	-0.46%	162,756
Apr 22, 2026	90.74	92.35	88.43	88.97	88.88	-1.61%	177,944
Apr 21, 2026	92.31	92.38	90.32	90.43	90.33	-2.04%	77,493
Apr 20, 2026	92.19	93.56	91.81	92.31	92.21	-0.50%	67,087
Apr 17, 2026	91.75	94.09	91.67	92.77	92.67	2.41%	131,427
Apr 16, 2026	90.59	91.26	89.83	90.59	90.49	-0.45%	86,667
Apr 15, 2026	90.31	91.51	89.54	91.00	90.90	0.40%	73,993
Apr 14, 2026	91.00	91.65	89.94	90.64	90.54	-0.56%	208,001
Apr 13, 2026	90.33	91.82	89.81	91.15	91.05	0.40%	75,253
Apr 10, 2026	91.55	91.77	90.05	90.79	90.69	-1.25%	56,509
Apr 9, 2026	89.73	92.69	89.59	91.94	91.84	1.84%	144,029
Apr 8, 2026	90.32	91.34	89.74	90.28	90.18	2.56%	115,867
Apr 7, 2026	87.19	88.15	86.81	88.03	87.94	0.58%	69,793
Apr 6, 2026	87.08	88.04	85.25	87.52	87.43	0.31%	71,759
Apr 2, 2026	85.50	87.30	84.46	87.25	87.16	0.74%	79,589
Apr 1, 2026	85.50	87.45	85.50	86.61	86.52	1.36%	77,972
Mar 31, 2026	84.90	86.01	82.57	85.45	85.36	1.24%	107,526
Mar 30, 2026	83.96	84.60	81.51	84.40	84.31	1.17%	97,845
Mar 27, 2026	83.96	84.34	81.77	83.42	83.33	-1.11%	103,075
Mar 26, 2026	83.45	84.54	83.43	84.36	84.27	0.55%	55,735
Mar 25, 2026	84.37	84.77	83.23	83.90	83.81	0.30%	64,461
Mar 24, 2026	82.90	84.99	82.66	83.65	83.56	0.05%	87,775
Mar 23, 2026	83.35	84.40	82.65	83.61	83.52	2.44%	176,308
Mar 20, 2026	81.47	81.73	80.35	81.62	81.53	0.33%	185,231
Mar 19, 2026	80.43	81.58	79.55	81.35	81.26	0.76%	200,861
Mar 18, 2026	81.60	82.22	80.22	80.84	80.65	-1.62%	155,336
Mar 17, 2026	83.12	83.57	81.04	82.17	81.98	-0.57%	144,323
Mar 16, 2026	82.53	83.32	80.14	82.64	82.45	0.90%	150,249
Mar 13, 2026	82.60	83.91	81.15	81.90	81.71	-0.01%	142,304
Mar 12, 2026	81.55	82.50	80.48	81.91	81.72	-1.13%	154,178
Mar 11, 2026	83.92	84.53	82.14	82.85	82.66	-1.65%	86,508
Mar 10, 2026	83.45	85.70	82.51	84.24	84.05	1.07%	128,632
Mar 9, 2026	82.50	84.29	80.11	83.35	83.16	0.36%	232,088
Mar 6, 2026	84.12	84.90	81.97	83.05	82.86	-3.42%	239,658
Mar 5, 2026	87.55	88.31	85.11	85.99	85.79	-2.55%	96,232
Mar 4, 2026	88.45	89.25	87.43	88.24	88.04	0.36%	104,961
Mar 3, 2026	85.81	88.18	84.26	87.92	87.72	-0.08%	93,124
Mar 2, 2026	84.98	88.94	84.98	87.99	87.79	1.72%	109,487
Feb 27, 2026	87.52	88.90	85.99	86.50	86.30	-3.56%	150,376
Feb 26, 2026	90.60	92.02	88.97	89.69	89.48	-1.00%	157,385
Feb 25, 2026	89.14	90.96	87.55	90.60	90.39	2.32%	77,908
Feb 24, 2026	89.02	90.01	88.05	88.55	88.35	-0.59%	86,515
Feb 23, 2026	92.56	93.32	88.34	89.08	88.88	-3.61%	117,630
Feb 20, 2026	92.30	93.47	91.57	92.42	92.21	0.66%	113,447
Feb 19, 2026	91.55	92.95	90.80	91.81	91.60	-0.26%	100,812
Feb 18, 2026	93.06	94.90	91.92	92.05	91.84	-1.24%	61,644
Feb 17, 2026	92.30	94.04	92.30	93.21	93.00	0.90%	77,778
Feb 13, 2026	90.95	93.08	89.87	92.38	92.17	1.45%	59,223
Feb 12, 2026	92.43	92.75	90.10	91.06	90.85	-0.60%	70,739
Feb 11, 2026	92.94	94.08	91.03	91.61	91.40	-0.88%	64,105
Feb 10, 2026	93.81	94.78	91.15	92.42	92.21	-1.93%	79,924
Feb 9, 2026	95.40	95.95	94.08	94.24	94.02	-1.22%	73,778
Feb 6, 2026	95.00	96.00	94.37	95.40	95.18	1.51%	90,556
Feb 5, 2026	92.50	94.22	87.01	93.98	93.76	1.56%	144,875
Feb 4, 2026	92.96	94.45	92.42	92.54	92.33	0.39%	97,079
Feb 3, 2026	92.15	95.00	91.20	92.18	91.97	-0.18%	81,400