QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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