QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	85.81	88.18	84.26	87.92	87.92	-0.08%	93,093
Mar 2, 2026	84.98	88.94	84.98	87.99	87.99	1.72%	109,487
Feb 27, 2026	87.52	88.90	85.99	86.50	86.50	-3.56%	150,376
Feb 26, 2026	90.60	92.02	88.97	89.69	89.69	-1.00%	157,380
Feb 25, 2026	89.14	90.96	87.55	90.60	90.60	2.32%	77,908
Feb 24, 2026	89.02	90.01	88.05	88.55	88.55	-0.59%	86,515
Feb 23, 2026	92.56	93.32	88.34	89.08	89.08	-3.61%	117,595
Feb 20, 2026	92.30	93.47	91.57	92.42	92.42	0.66%	113,447
Feb 19, 2026	91.55	92.95	90.80	91.81	91.81	-0.26%	100,812
Feb 18, 2026	93.06	94.90	91.92	92.05	92.05	-1.24%	61,535
Feb 17, 2026	92.30	94.04	92.30	93.21	93.21	0.90%	77,774
Feb 13, 2026	90.95	93.08	89.87	92.38	92.38	1.45%	59,223
Feb 12, 2026	92.43	92.75	90.10	91.06	91.06	-0.60%	70,739
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