QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
82.34
-0.96 (-1.15%)
Jan 2, 2026, 10:46 AM EST - Market open
QCR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 82.94 | 83.83 | 82.35 | 83.30 | 83.30 | 0.62% | 85,693 |
| Dec 30, 2025 | 84.53 | 84.53 | 82.67 | 82.79 | 82.79 | -1.74% | 75,962 |
| Dec 29, 2025 | 84.77 | 85.21 | 84.18 | 84.26 | 84.26 | -0.59% | 63,163 |
| Dec 26, 2025 | 84.95 | 85.45 | 84.66 | 84.76 | 84.76 | -0.01% | 59,633 |
| 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% | 67,962 |
| Dec 22, 2025 | 85.71 | 86.89 | 85.34 | 85.40 | 85.34 | -0.18% | 75,272 |
| 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 |
| Nov 28, 2025 | 82.49 | 82.90 | 79.72 | 81.63 | 81.57 | -0.50% | 77,617 |
| Nov 26, 2025 | 80.77 | 82.50 | 74.78 | 82.04 | 81.98 | 0.86% | 116,377 |
| Nov 25, 2025 | 78.86 | 81.58 | 78.06 | 81.34 | 81.28 | 3.67% | 92,392 |
| Nov 24, 2025 | 78.44 | 79.51 | 77.56 | 78.46 | 78.40 | -0.19% | 94,803 |
| Nov 21, 2025 | 76.50 | 79.47 | 76.50 | 78.61 | 78.55 | 2.84% | 96,884 |
| Nov 20, 2025 | 77.39 | 78.79 | 76.38 | 76.44 | 76.39 | -0.07% | 98,956 |
| Nov 19, 2025 | 75.98 | 76.98 | 75.68 | 76.49 | 76.44 | 0.70% | 67,136 |
| Nov 18, 2025 | 75.67 | 76.49 | 74.91 | 75.96 | 75.91 | 0.49% | 77,802 |
| Nov 17, 2025 | 78.04 | 78.82 | 75.48 | 75.59 | 75.54 | -3.53% | 91,263 |
| Nov 14, 2025 | 77.73 | 78.67 | 76.43 | 78.36 | 78.30 | 0.95% | 105,112 |
| Nov 13, 2025 | 78.10 | 79.08 | 77.34 | 77.62 | 77.57 | -0.61% | 115,514 |
| Nov 12, 2025 | 77.49 | 79.08 | 77.41 | 78.10 | 78.05 | 0.68% | 88,912 |
| Nov 11, 2025 | 77.44 | 78.07 | 76.55 | 77.57 | 77.52 | 0.29% | 81,319 |
| Nov 10, 2025 | 76.62 | 77.77 | 75.58 | 77.35 | 77.29 | 1.44% | 77,554 |
| Nov 7, 2025 | 76.35 | 77.11 | 75.11 | 76.25 | 76.20 | -0.04% | 68,398 |
| Nov 6, 2025 | 76.56 | 77.16 | 75.24 | 76.28 | 76.23 | -0.99% | 73,535 |
| Nov 5, 2025 | 75.93 | 77.19 | 75.93 | 77.04 | 76.99 | 1.25% | 78,284 |
| Nov 4, 2025 | 74.81 | 76.54 | 74.08 | 76.09 | 76.04 | 1.07% | 93,475 |
| Nov 3, 2025 | 74.72 | 75.45 | 73.90 | 75.29 | 75.23 | 1.20% | 84,380 |
| Oct 31, 2025 | 73.46 | 74.64 | 71.69 | 74.39 | 74.34 | 0.27% | 93,179 |
| Oct 30, 2025 | 72.75 | 74.81 | 72.75 | 74.19 | 74.14 | 1.41% | 89,911 |
| Oct 29, 2025 | 75.10 | 75.55 | 72.75 | 73.16 | 73.11 | -3.12% | 89,259 |
| Oct 28, 2025 | 75.47 | 75.69 | 74.75 | 75.52 | 75.47 | -0.32% | 85,292 |
| Oct 27, 2025 | 77.38 | 77.38 | 75.46 | 75.76 | 75.71 | -1.47% | 74,512 |
| Oct 24, 2025 | 74.27 | 77.44 | 74.27 | 76.89 | 76.84 | 4.24% | 111,876 |
| Oct 23, 2025 | 74.21 | 78.01 | 72.50 | 73.76 | 73.71 | 3.18% | 214,577 |
| Oct 22, 2025 | 71.37 | 72.51 | 70.74 | 71.49 | 71.44 | 0.41% | 95,096 |
| Oct 21, 2025 | 69.55 | 71.86 | 69.55 | 71.20 | 71.15 | 1.79% | 80,240 |