QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.44	77.63	76.18	76.58	76.58	-0.12%	91,390
Feb 20, 2025	76.57	77.12	75.50	76.67	76.67	-0.48%	64,452
Feb 19, 2025	76.42	77.17	75.99	77.04	77.04	-0.19%	58,440
Feb 18, 2025	77.11	78.26	76.86	77.19	77.19	-0.18%	87,918
Feb 14, 2025	77.85	78.68	76.73	77.33	77.33	-0.41%	41,566
Feb 13, 2025	76.96	77.88	76.04	77.65	77.65	1.32%	104,930
Feb 12, 2025	76.55	77.57	76.55	76.64	76.64	-1.62%	72,426
Feb 11, 2025	76.60	78.35	76.60	77.90	77.90	0.87%	86,901
Feb 10, 2025	78.00	78.19	77.05	77.23	77.23	-0.50%	54,722
Feb 7, 2025	78.93	79.10	76.93	77.62	77.62	-1.63%	71,086
Feb 6, 2025	78.84	79.30	78.05	78.91	78.91	0.51%	92,880
Feb 5, 2025	77.77	78.61	77.10	78.51	78.51	1.67%	59,038
Feb 4, 2025	75.66	77.89	75.66	77.22	77.22	1.42%	67,944
Feb 3, 2025	76.00	77.25	75.01	76.14	76.14	-2.08%	60,514
Jan 31, 2025	78.06	78.67	77.18	77.76	77.76	-0.47%	75,639
Jan 30, 2025	79.18	79.45	77.50	78.13	78.13	-0.32%	62,776
Jan 29, 2025	78.51	79.36	76.60	78.38	78.38	-0.50%	60,704
Jan 28, 2025	79.18	79.58	77.86	78.77	78.77	-0.20%	68,341
Jan 27, 2025	78.69	80.76	78.27	78.93	78.93	0.23%	89,802
Jan 24, 2025	78.51	79.25	76.96	78.75	78.75	-0.75%	85,114
Jan 23, 2025	80.01	82.46	78.73	79.35	79.35	-1.99%	109,619
Jan 22, 2025	81.07	81.50	80.22	80.96	80.96	-0.72%	72,720
Jan 21, 2025	81.08	82.33	81.08	81.55	81.55	1.05%	95,974
Jan 17, 2025	81.58	82.03	80.14	80.70	80.70	0.11%	99,443
Jan 16, 2025	80.22	81.06	79.84	80.61	80.61	-0.01%	112,438
Jan 15, 2025	81.10	81.65	79.48	80.62	80.62	2.57%	180,625
Jan 14, 2025	77.80	79.25	77.80	78.60	78.60	1.58%	183,768
Jan 13, 2025	76.22	77.48	75.77	77.38	77.38	1.03%	75,515
Jan 10, 2025	78.02	78.54	75.51	76.59	76.59	-3.62%	63,291
Jan 8, 2025	79.51	80.09	78.72	79.47	79.47	-0.13%	38,934
Jan 7, 2025	80.27	80.68	78.58	79.57	79.57	-0.55%	58,910
Jan 6, 2025	79.70	81.04	79.53	80.01	80.01	0.41%	68,847
Jan 3, 2025	79.38	79.86	78.12	79.68	79.68	0.52%	59,714
Jan 2, 2025	81.13	81.47	78.53	79.27	79.27	-1.70%	60,721
Dec 31, 2024	81.27	81.39	80.32	80.64	80.64	-0.02%	52,684
Dec 30, 2024	80.57	81.09	79.98	80.66	80.66	-0.15%	84,691
Dec 27, 2024	82.06	82.65	80.29	80.78	80.78	-2.16%	59,975
Dec 26, 2024	81.59	82.71	80.91	82.56	82.56	0.87%	67,644
Dec 24, 2024	81.90	82.25	81.04	81.85	81.85	0.23%	45,435
Dec 23, 2024	81.18	82.41	80.85	81.66	81.66	0.05%	105,182
Dec 20, 2024	80.46	82.86	80.37	81.62	81.62	0.57%	184,329
Dec 19, 2024	82.68	84.36	80.96	81.16	81.16	-0.66%	94,782
Dec 18, 2024	86.84	87.02	81.24	81.70	81.70	-5.28%	97,993
Dec 17, 2024	87.67	88.49	86.11	86.25	86.25	-1.99%	67,178
Dec 16, 2024	88.32	88.97	87.67	88.00	88.00	-0.42%	79,245
Dec 13, 2024	89.39	90.09	87.94	88.37	88.37	-1.49%	48,760
Dec 12, 2024	90.35	90.40	89.03	89.71	89.65	-0.76%	55,907
Dec 11, 2024	89.84	91.49	89.23	90.40	90.34	1.95%	106,169
Dec 10, 2024	88.47	90.25	87.90	88.67	88.61	0.23%	101,032
Dec 9, 2024	90.65	90.65	88.25	88.47	88.41	-2.12%	83,119
Dec 6, 2024	91.02	91.41	89.70	90.39	90.33	-0.25%	55,188
Dec 5, 2024	91.13	92.31	90.30	90.62	90.56	-0.54%	82,142
Dec 4, 2024	90.85	91.50	90.05	91.11	91.05	0.61%	89,512
Dec 3, 2024	91.72	91.99	90.22	90.56	90.50	-1.37%	68,911
Dec 2, 2024	92.55	92.90	90.73	91.82	91.76	-0.31%	48,239
Nov 29, 2024	93.53	93.57	91.89	92.11	92.05	-1.50%	46,650
Nov 27, 2024	94.47	95.00	93.22	93.51	93.45	-0.35%	76,393
Nov 26, 2024	92.36	94.55	91.80	93.84	93.78	0.64%	83,160
Nov 25, 2024	93.00	96.08	92.88	93.24	93.18	0.62%	68,873
Nov 22, 2024	91.12	92.87	90.90	92.67	92.60	1.90%	48,596
Nov 21, 2024	89.91	91.75	89.85	90.94	90.88	1.83%	40,338
Nov 20, 2024	89.37	89.88	88.01	89.31	89.25	0.02%	46,519
Nov 19, 2024	87.53	89.31	85.00	89.29	89.23	0.43%	49,321
Nov 18, 2024	89.90	90.10	88.91	88.91	88.85	-1.09%	68,338
Nov 15, 2024	91.55	92.09	89.53	89.89	89.83	-1.27%	69,316
Nov 14, 2024	91.68	92.38	90.51	91.05	90.99	-0.23%	63,470
Nov 13, 2024	92.80	93.72	91.22	91.26	91.20	-0.80%	65,922
Nov 12, 2024	91.80	93.11	91.65	92.00	91.94	0.17%	61,689
Nov 11, 2024	90.75	92.92	90.14	91.84	91.78	3.21%	114,223
Nov 8, 2024	88.82	89.80	88.29	88.98	88.92	0.84%	73,420
Nov 7, 2024	90.11	90.80	87.73	88.24	88.18	-3.29%	87,391
Nov 6, 2024	85.51	91.80	83.72	91.24	91.18	12.95%	249,529
Nov 5, 2024	79.63	81.14	79.63	80.78	80.73	1.66%	89,707
Nov 4, 2024	78.42	79.68	76.80	79.46	79.41	1.39%	70,452
Nov 1, 2024	79.61	80.39	78.19	78.37	78.32	-0.92%	39,592
Oct 31, 2024	81.29	81.38	78.93	79.10	79.05	-2.69%	53,457
Oct 30, 2024	80.67	83.12	80.17	81.29	81.24	0.25%	70,987
Oct 29, 2024	80.83	81.93	80.83	81.09	81.04	-0.45%	71,810
Oct 28, 2024	79.75	82.06	79.68	81.46	81.41	3.56%	73,166
Oct 25, 2024	79.01	79.15	77.25	78.66	78.61	0.64%	72,594
Oct 24, 2024	79.75	80.29	77.60	78.16	78.11	0.14%	84,995
Oct 23, 2024	78.31	79.48	77.32	78.05	78.00	-1.15%	65,907
Oct 22, 2024	77.65	79.11	77.64	78.96	78.91	1.35%	40,355
Oct 21, 2024	80.76	80.76	77.80	77.91	77.86	-3.56%	49,949
Oct 18, 2024	81.90	81.90	80.66	80.79	80.74	-1.14%	59,229
Oct 17, 2024	81.27	82.00	80.76	81.72	81.67	0.21%	89,374
Oct 16, 2024	80.58	81.85	79.77	81.55	81.50	2.42%	78,319
Oct 15, 2024	78.68	81.59	77.99	79.62	79.57	1.82%	121,349
Oct 14, 2024	77.91	78.57	77.06	78.20	78.14	0.47%	43,150
Oct 11, 2024	75.04	78.13	75.04	77.83	77.78	4.06%	60,695
Oct 10, 2024	74.45	74.95	74.21	74.79	74.74	-0.53%	31,552
Oct 9, 2024	74.03	75.57	73.77	75.19	75.14	1.17%	58,611
Oct 8, 2024	74.44	74.68	73.94	74.32	74.27	0.41%	41,625
Oct 7, 2024	74.58	75.05	73.82	74.02	73.97	-1.37%	137,487
Oct 4, 2024	73.93	75.08	73.73	75.05	75.00	3.13%	71,147
Oct 3, 2024	72.49	73.41	70.97	72.77	72.72	0.58%	73,393
Oct 2, 2024	72.67	73.80	72.06	72.35	72.30	-0.52%	54,029
Oct 1, 2024	73.59	73.59	71.74	72.73	72.68	-1.76%	70,498
Sep 30, 2024	72.33	74.45	72.33	74.03	73.98	2.35%	49,284
Sep 27, 2024	73.46	74.00	72.32	72.33	72.28	-0.75%	30,981