QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
64.16
-0.96 (-1.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
QCR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 64.65 | 65.02 | 63.67 | 64.16 | 64.16 | -1.47% | 98,920 |
| Apr 24, 2025 | 66.09 | 66.09 | 64.65 | 65.12 | 65.12 | -1.81% | 117,326 |
| Apr 23, 2025 | 67.67 | 70.53 | 66.14 | 66.32 | 66.32 | -2.50% | 144,970 |
| Apr 22, 2025 | 66.66 | 68.09 | 65.91 | 68.02 | 68.02 | 3.33% | 68,224 |
| Apr 21, 2025 | 66.50 | 66.71 | 65.18 | 65.83 | 65.83 | -1.64% | 54,363 |
| Apr 17, 2025 | 65.84 | 67.37 | 65.84 | 66.93 | 66.93 | 1.56% | 97,848 |
| Apr 16, 2025 | 65.73 | 66.36 | 65.45 | 65.90 | 65.90 | 0.26% | 91,481 |
| Apr 15, 2025 | 63.90 | 66.41 | 63.90 | 65.73 | 65.73 | 2.70% | 69,560 |
| Apr 14, 2025 | 64.45 | 64.54 | 62.53 | 64.00 | 64.00 | 0.63% | 78,093 |
| Apr 11, 2025 | 63.10 | 64.18 | 61.80 | 63.60 | 63.60 | -0.61% | 78,196 |
| Apr 10, 2025 | 65.98 | 65.98 | 62.66 | 63.99 | 63.99 | -5.02% | 90,842 |
| Apr 9, 2025 | 63.50 | 69.02 | 61.55 | 67.37 | 67.37 | 4.23% | 130,981 |
| Apr 8, 2025 | 66.74 | 67.40 | 63.36 | 64.64 | 64.64 | -0.18% | 75,533 |
| Apr 7, 2025 | 62.90 | 66.86 | 60.83 | 64.75 | 64.75 | 0.23% | 140,908 |
| Apr 4, 2025 | 62.99 | 65.17 | 62.15 | 64.60 | 64.60 | -2.11% | 133,080 |
| Apr 3, 2025 | 69.03 | 72.10 | 65.98 | 65.99 | 65.99 | -8.22% | 104,684 |
| Apr 2, 2025 | 70.85 | 72.18 | 70.84 | 71.90 | 71.90 | 0.13% | 80,559 |
| Apr 1, 2025 | 70.73 | 72.05 | 70.33 | 71.81 | 71.81 | 0.69% | 102,032 |
| Mar 31, 2025 | 71.40 | 71.98 | 70.91 | 71.32 | 71.32 | -0.89% | 133,953 |
| Mar 28, 2025 | 73.25 | 73.57 | 71.46 | 71.96 | 71.96 | -1.85% | 48,869 |
| Mar 27, 2025 | 73.33 | 73.72 | 72.08 | 73.32 | 73.32 | 0.27% | 60,146 |
| Mar 26, 2025 | 73.30 | 73.91 | 72.63 | 73.12 | 73.12 | 0.37% | 55,346 |
| Mar 25, 2025 | 74.18 | 74.65 | 72.85 | 72.85 | 72.85 | -1.30% | 55,161 |
| Mar 24, 2025 | 73.00 | 74.05 | 72.77 | 73.81 | 73.81 | 2.84% | 79,037 |
| Mar 21, 2025 | 72.40 | 73.13 | 71.51 | 71.77 | 71.77 | -1.25% | 145,726 |
| Mar 20, 2025 | 73.21 | 74.25 | 72.64 | 72.68 | 72.68 | -1.64% | 51,298 |
| Mar 19, 2025 | 74.26 | 74.97 | 73.30 | 73.89 | 73.89 | -0.20% | 70,163 |
| Mar 18, 2025 | 74.25 | 75.52 | 73.37 | 74.04 | 73.98 | -0.38% | 106,200 |
| Mar 17, 2025 | 73.37 | 74.50 | 73.37 | 74.32 | 74.26 | 0.81% | 70,511 |
| Mar 14, 2025 | 72.87 | 73.94 | 72.51 | 73.72 | 73.66 | 2.22% | 77,883 |
| Mar 13, 2025 | 72.86 | 73.01 | 72.12 | 72.12 | 72.06 | -0.51% | 78,890 |
| Mar 12, 2025 | 70.70 | 73.29 | 70.50 | 72.49 | 72.43 | 0.68% | 134,881 |
| Mar 11, 2025 | 71.86 | 72.84 | 71.50 | 72.00 | 71.94 | 0.69% | 138,610 |
| Mar 10, 2025 | 70.70 | 71.82 | 70.60 | 71.51 | 71.45 | -0.42% | 146,857 |
| Mar 7, 2025 | 71.30 | 72.13 | 69.60 | 71.81 | 71.75 | 0.36% | 62,928 |
| Mar 6, 2025 | 71.66 | 72.00 | 69.26 | 71.55 | 71.49 | -1.13% | 102,500 |
| Mar 5, 2025 | 72.27 | 73.48 | 71.36 | 72.37 | 72.31 | -0.12% | 83,505 |
| Mar 4, 2025 | 74.36 | 74.45 | 71.96 | 72.46 | 72.40 | -3.44% | 70,568 |
| Mar 3, 2025 | 75.38 | 76.55 | 74.92 | 75.04 | 74.98 | -0.38% | 54,724 |
| Feb 28, 2025 | 75.02 | 75.83 | 72.83 | 75.33 | 75.27 | 0.86% | 100,638 |
| Feb 27, 2025 | 74.52 | 75.20 | 74.43 | 74.69 | 74.63 | - | 60,601 |
| Feb 26, 2025 | 75.59 | 76.12 | 73.97 | 74.69 | 74.63 | -1.36% | 81,337 |
| Feb 25, 2025 | 76.46 | 77.00 | 75.62 | 75.72 | 75.66 | -0.50% | 81,836 |
| Feb 24, 2025 | 76.87 | 77.43 | 75.90 | 76.10 | 76.04 | -0.63% | 112,170 |
| Feb 21, 2025 | 77.44 | 77.63 | 76.18 | 76.58 | 76.52 | -0.12% | 91,390 |
| Feb 20, 2025 | 76.57 | 77.12 | 75.50 | 76.67 | 76.61 | -0.48% | 64,452 |
| Feb 19, 2025 | 76.42 | 77.17 | 75.99 | 77.04 | 76.98 | -0.19% | 58,440 |
| Feb 18, 2025 | 77.11 | 78.26 | 76.86 | 77.19 | 77.13 | -0.18% | 87,918 |
| Feb 14, 2025 | 77.85 | 78.68 | 76.73 | 77.33 | 77.27 | -0.41% | 41,566 |
| Feb 13, 2025 | 76.96 | 77.88 | 76.04 | 77.65 | 77.59 | 1.32% | 104,930 |