QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	73.68	73.73	72.76	72.88	72.83	0.04%	36,819
Sep 25, 2024	74.34	74.34	72.83	72.85	72.80	-1.77%	43,864
Sep 24, 2024	74.82	75.37	73.84	74.16	74.11	-0.46%	49,700
Sep 23, 2024	75.69	76.08	74.17	74.50	74.45	-1.38%	48,728
Sep 20, 2024	77.21	77.21	75.25	75.54	75.49	-3.12%	157,978
Sep 19, 2024	77.12	78.08	76.16	77.97	77.92	3.50%	68,187
Sep 18, 2024	75.12	78.20	74.23	75.33	75.28	0.07%	59,474
Sep 17, 2024	75.26	76.69	74.69	75.28	75.23	0.78%	59,262
Sep 16, 2024	74.54	75.72	72.83	74.70	74.65	0.57%	72,592
Sep 13, 2024	74.38	74.76	73.71	74.28	74.23	1.09%	73,413
Sep 12, 2024	73.97	73.97	72.27	73.48	73.37	0.16%	65,619
Sep 11, 2024	73.18	73.57	71.06	73.36	73.25	-0.08%	66,595
Sep 10, 2024	73.38	73.68	72.19	73.42	73.31	0.74%	49,640
Sep 9, 2024	73.24	74.01	72.75	72.88	72.77	-0.25%	50,436
Sep 6, 2024	74.82	74.82	72.85	73.06	72.95	-1.55%	56,258
Sep 5, 2024	75.72	75.74	73.75	74.21	74.10	-1.20%	123,965
Sep 4, 2024	76.37	77.10	74.75	75.11	75.00	-2.01%	37,291
Sep 3, 2024	76.81	77.68	76.65	76.65	76.54	-0.62%	79,450
Aug 30, 2024	77.45	77.45	76.38	77.13	77.02	0.30%	90,454
Aug 29, 2024	77.65	77.88	76.41	76.90	76.79	-	65,609
Aug 28, 2024	77.00	78.33	76.27	76.90	76.79	-0.06%	107,499
Aug 27, 2024	76.46	77.48	76.09	76.95	76.84	0.31%	41,770
Aug 26, 2024	77.40	77.41	76.32	76.71	76.60	0.33%	83,403
Aug 23, 2024	72.39	76.98	72.39	76.46	76.35	6.25%	92,199
Aug 22, 2024	71.51	72.52	71.12	71.97	71.86	0.33%	61,920
Aug 21, 2024	72.19	72.19	71.00	71.73	71.62	0.28%	42,329
Aug 20, 2024	72.11	72.11	71.13	71.53	71.42	-0.65%	62,450
Aug 19, 2024	72.43	72.45	71.58	72.00	71.89	-0.24%	72,013
Aug 16, 2024	71.43	73.49	71.43	72.17	72.06	1.04%	37,042
Aug 15, 2024	70.98	72.88	70.77	71.43	71.32	3.12%	67,566
Aug 14, 2024	70.52	70.52	68.69	69.27	69.17	-1.51%	36,713
Aug 13, 2024	69.36	70.43	68.39	70.33	70.23	1.82%	51,616
Aug 12, 2024	70.55	70.89	68.75	69.07	68.97	-1.48%	34,668
Aug 9, 2024	70.19	70.59	69.31	70.11	70.01	-0.48%	49,513
Aug 8, 2024	70.42	71.15	69.77	70.45	70.35	1.15%	35,087
Aug 7, 2024	71.02	72.02	69.08	69.65	69.55	-0.84%	50,875