QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
77.31
-1.08 (-1.38%)
Sep 16, 2025, 4:00 PM EDT - Market closed
QCR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 78.03 | 78.82 | 76.54 | 77.31 | 77.31 | -1.38% | 104,366 |
| Sep 15, 2025 | 76.82 | 78.54 | 76.82 | 78.39 | 78.39 | 2.10% | 108,327 |
| Sep 12, 2025 | 78.04 | 78.32 | 76.64 | 76.78 | 76.78 | -1.72% | 92,937 |
| Sep 11, 2025 | 77.80 | 78.50 | 77.06 | 78.12 | 78.12 | 0.63% | 69,783 |
| Sep 10, 2025 | 77.96 | 78.34 | 76.99 | 77.63 | 77.63 | -0.44% | 62,485 |
| Sep 9, 2025 | 78.70 | 79.31 | 75.96 | 77.97 | 77.97 | -1.30% | 71,241 |
| Sep 8, 2025 | 78.58 | 79.06 | 77.43 | 79.00 | 79.00 | 0.83% | 59,835 |
| Sep 5, 2025 | 79.14 | 80.07 | 78.05 | 78.35 | 78.35 | -0.60% | 54,771 |
| Sep 4, 2025 | 78.29 | 79.18 | 77.88 | 78.82 | 78.82 | 1.05% | 64,172 |
| Sep 3, 2025 | 77.91 | 79.03 | 77.46 | 78.00 | 78.00 | -0.43% | 61,220 |
| Sep 2, 2025 | 77.62 | 78.46 | 76.20 | 78.34 | 78.34 | -0.05% | 71,884 |
| Aug 29, 2025 | 78.85 | 79.13 | 77.99 | 78.38 | 78.38 | -0.22% | 80,821 |
| Aug 28, 2025 | 79.86 | 80.18 | 78.44 | 78.56 | 78.56 | -1.40% | 86,281 |
| Aug 27, 2025 | 80.37 | 81.24 | 79.56 | 79.67 | 79.67 | -1.33% | 110,052 |
| Aug 26, 2025 | 78.93 | 80.97 | 78.92 | 80.74 | 80.74 | 2.09% | 188,393 |
| Aug 25, 2025 | 78.98 | 79.40 | 78.11 | 79.09 | 79.09 | 0.16% | 87,878 |
| Aug 22, 2025 | 75.85 | 79.08 | 75.75 | 78.96 | 78.96 | 4.72% | 96,957 |
| Aug 21, 2025 | 75.22 | 75.72 | 75.07 | 75.40 | 75.40 | 0.15% | 62,069 |
| Aug 20, 2025 | 75.76 | 75.94 | 75.06 | 75.29 | 75.29 | -0.19% | 54,089 |
| Aug 19, 2025 | 75.46 | 76.17 | 74.91 | 75.43 | 75.43 | 0.16% | 61,507 |
| Aug 18, 2025 | 74.87 | 75.41 | 74.50 | 75.31 | 75.31 | 0.71% | 61,091 |
| Aug 15, 2025 | 76.35 | 76.35 | 74.69 | 74.78 | 74.78 | -1.75% | 207,095 |
| Aug 14, 2025 | 75.26 | 76.27 | 75.01 | 76.11 | 76.11 | -0.05% | 93,832 |
| Aug 13, 2025 | 75.65 | 76.34 | 75.20 | 76.15 | 76.15 | 1.43% | 131,247 |
| Aug 12, 2025 | 71.79 | 75.20 | 71.50 | 75.08 | 75.08 | 5.72% | 146,875 |
| Aug 11, 2025 | 70.65 | 71.17 | 70.07 | 71.02 | 71.02 | 0.68% | 78,459 |
| Aug 8, 2025 | 70.41 | 71.02 | 69.89 | 70.54 | 70.54 | 0.90% | 88,441 |
| Aug 7, 2025 | 70.90 | 70.90 | 69.42 | 69.91 | 69.91 | -0.41% | 73,222 |
| Aug 6, 2025 | 71.04 | 71.04 | 69.86 | 70.20 | 70.20 | -1.21% | 63,295 |
| Aug 5, 2025 | 70.35 | 71.27 | 69.73 | 71.06 | 71.06 | 1.10% | 113,242 |
| Aug 4, 2025 | 70.04 | 70.71 | 69.90 | 70.29 | 70.29 | 0.40% | 68,340 |
| Aug 1, 2025 | 70.53 | 71.40 | 69.62 | 70.01 | 70.01 | -1.39% | 159,546 |
| Jul 31, 2025 | 71.08 | 71.62 | 70.82 | 71.00 | 71.00 | -1.15% | 133,853 |
| Jul 30, 2025 | 72.81 | 73.35 | 71.50 | 71.83 | 71.83 | -1.12% | 131,886 |
| Jul 29, 2025 | 74.35 | 74.76 | 72.44 | 72.64 | 72.64 | -1.73% | 114,593 |
| Jul 28, 2025 | 75.69 | 75.69 | 73.36 | 73.92 | 73.92 | -1.87% | 125,659 |
| Jul 25, 2025 | 75.04 | 75.74 | 74.26 | 75.33 | 75.33 | 1.33% | 131,629 |
| Jul 24, 2025 | 75.33 | 76.04 | 74.34 | 74.34 | 74.34 | -1.21% | 143,083 |
| Jul 23, 2025 | 75.93 | 76.49 | 74.39 | 75.25 | 75.25 | -0.13% | 146,731 |
| Jul 22, 2025 | 75.27 | 75.90 | 75.05 | 75.35 | 75.35 | 0.11% | 148,297 |
| Jul 21, 2025 | 75.27 | 75.92 | 73.32 | 75.27 | 75.27 | 0.17% | 120,360 |
| Jul 18, 2025 | 75.56 | 76.66 | 74.08 | 75.14 | 75.14 | 0.05% | 127,572 |
| Jul 17, 2025 | 73.59 | 75.25 | 72.21 | 75.10 | 75.10 | 2.12% | 130,691 |
| Jul 16, 2025 | 72.36 | 73.60 | 71.65 | 73.54 | 73.54 | 1.86% | 191,426 |
| Jul 15, 2025 | 73.68 | 73.94 | 71.01 | 72.20 | 72.20 | -2.38% | 173,828 |
| Jul 14, 2025 | 71.73 | 74.00 | 71.50 | 73.96 | 73.96 | 2.77% | 94,821 |
| Jul 11, 2025 | 72.40 | 72.49 | 71.77 | 71.97 | 71.97 | -1.37% | 71,796 |
| Jul 10, 2025 | 72.46 | 73.43 | 72.31 | 72.97 | 72.97 | 0.44% | 106,483 |
| Jul 9, 2025 | 73.00 | 73.41 | 71.96 | 72.65 | 72.65 | -0.19% | 85,840 |
| Jul 8, 2025 | 72.21 | 73.47 | 72.21 | 72.79 | 72.79 | 0.92% | 133,411 |