QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	91.12	92.87	90.90	92.67	92.67	1.90%	48,596
Nov 21, 2024	89.91	91.75	89.85	90.94	90.94	1.83%	40,338
Nov 20, 2024	89.37	89.88	88.01	89.31	89.31	0.02%	46,519
Nov 19, 2024	87.53	89.31	85.00	89.29	89.29	0.43%	49,321
Nov 18, 2024	89.90	90.10	88.91	88.91	88.91	-1.09%	68,338
Nov 15, 2024	91.55	92.09	89.53	89.89	89.89	-1.27%	69,316
Nov 14, 2024	91.68	92.38	90.51	91.05	91.05	-0.23%	63,470
Nov 13, 2024	92.80	93.72	91.22	91.26	91.26	-0.80%	65,922
Nov 12, 2024	91.80	93.11	91.65	92.00	92.00	0.17%	61,689
Nov 11, 2024	90.75	92.92	90.14	91.84	91.84	3.21%	114,223
Nov 8, 2024	88.82	89.80	88.29	88.98	88.98	0.84%	73,420
Nov 7, 2024	90.11	90.80	87.73	88.24	88.24	-3.29%	87,391
Nov 6, 2024	85.51	91.80	83.72	91.24	91.24	12.95%	249,529
Nov 5, 2024	79.63	81.14	79.63	80.78	80.78	1.66%	89,707
Nov 4, 2024	78.42	79.68	76.80	79.46	79.46	1.39%	70,452
Nov 1, 2024	79.61	80.39	78.19	78.37	78.37	-0.92%	39,592
Oct 31, 2024	81.29	81.38	78.93	79.10	79.10	-2.69%	53,457
Oct 30, 2024	80.67	83.12	80.17	81.29	81.29	0.25%	70,987
Oct 29, 2024	80.83	81.93	80.83	81.09	81.09	-0.45%	71,810
Oct 28, 2024	79.75	82.06	79.68	81.46	81.46	3.56%	73,166
Oct 25, 2024	79.01	79.15	77.25	78.66	78.66	0.64%	72,594
Oct 24, 2024	79.75	80.29	77.60	78.16	78.16	0.14%	84,995
Oct 23, 2024	78.31	79.48	77.32	78.05	78.05	-1.15%	65,907
Oct 22, 2024	77.65	79.11	77.64	78.96	78.96	1.35%	40,355
Oct 21, 2024	80.76	80.76	77.80	77.91	77.91	-3.56%	49,949
Oct 18, 2024	81.90	81.90	80.66	80.79	80.79	-1.14%	59,229
Oct 17, 2024	81.27	82.00	80.76	81.72	81.72	0.21%	89,374
Oct 16, 2024	80.58	81.85	79.77	81.55	81.55	2.42%	78,319
Oct 15, 2024	78.68	81.59	77.99	79.62	79.62	1.82%	121,349
Oct 14, 2024	77.91	78.57	77.06	78.20	78.20	0.47%	43,150
Oct 11, 2024	75.04	78.13	75.04	77.83	77.83	4.06%	60,695
Oct 10, 2024	74.45	74.95	74.21	74.79	74.79	-0.53%	31,552
Oct 9, 2024	74.03	75.57	73.77	75.19	75.19	1.17%	58,611
Oct 8, 2024	74.44	74.68	73.94	74.32	74.32	0.41%	41,625
Oct 7, 2024	74.58	75.05	73.82	74.02	74.02	-1.37%	137,487
Oct 4, 2024	73.93	75.08	73.73	75.05	75.05	3.13%	71,147
Oct 3, 2024	72.49	73.41	70.97	72.77	72.77	0.58%	73,393
Oct 2, 2024	72.67	73.80	72.06	72.35	72.35	-0.52%	54,029
Oct 1, 2024	73.59	73.59	71.74	72.73	72.73	-1.76%	70,498
Sep 30, 2024	72.33	74.45	72.33	74.03	74.03	2.35%	49,284
Sep 27, 2024	73.46	74.00	72.32	72.33	72.33	-0.75%	30,981
Sep 26, 2024	73.68	73.73	72.76	72.88	72.88	0.04%	36,819
Sep 25, 2024	74.34	74.34	72.83	72.85	72.85	-1.77%	43,864
Sep 24, 2024	74.82	75.37	73.84	74.16	74.16	-0.46%	49,700
Sep 23, 2024	75.69	76.08	74.17	74.50	74.50	-1.38%	48,728
Sep 20, 2024	77.21	77.21	75.25	75.54	75.54	-3.12%	157,978
Sep 19, 2024	77.12	78.08	76.16	77.97	77.97	3.50%	68,187
Sep 18, 2024	75.12	78.20	74.23	75.33	75.33	0.07%	59,474
Sep 17, 2024	75.26	76.69	74.69	75.28	75.28	0.78%	59,262
Sep 16, 2024	74.54	75.72	72.83	74.70	74.70	0.57%	72,592
Sep 13, 2024	74.38	74.76	73.71	74.28	74.28	1.09%	73,413
Sep 12, 2024	73.97	73.97	72.27	73.48	73.42	0.16%	65,619
Sep 11, 2024	73.18	73.57	71.06	73.36	73.30	-0.08%	66,595
Sep 10, 2024	73.38	73.68	72.19	73.42	73.36	0.74%	49,640
Sep 9, 2024	73.24	74.01	72.75	72.88	72.82	-0.25%	50,436
Sep 6, 2024	74.82	74.82	72.85	73.06	73.00	-1.55%	56,258
Sep 5, 2024	75.72	75.74	73.75	74.21	74.15	-1.20%	123,965
Sep 4, 2024	76.37	77.10	74.75	75.11	75.05	-2.01%	37,291
Sep 3, 2024	76.81	77.68	76.65	76.65	76.59	-0.62%	79,450
Aug 30, 2024	77.45	77.45	76.38	77.13	77.07	0.30%	90,454
Aug 29, 2024	77.65	77.88	76.41	76.90	76.84	-	65,609
Aug 28, 2024	77.00	78.33	76.27	76.90	76.84	-0.06%	107,499
Aug 27, 2024	76.46	77.48	76.09	76.95	76.89	0.31%	41,770
Aug 26, 2024	77.40	77.41	76.32	76.71	76.65	0.33%	83,403
Aug 23, 2024	72.39	76.98	72.39	76.46	76.40	6.25%	92,199
Aug 22, 2024	71.51	72.52	71.12	71.97	71.91	0.33%	61,920
Aug 21, 2024	72.19	72.19	71.00	71.73	71.67	0.28%	42,329
Aug 20, 2024	72.11	72.11	71.13	71.53	71.47	-0.65%	62,450
Aug 19, 2024	72.43	72.45	71.58	72.00	71.94	-0.24%	72,013
Aug 16, 2024	71.43	73.49	71.43	72.17	72.11	1.04%	37,042
Aug 15, 2024	70.98	72.88	70.77	71.43	71.37	3.12%	67,566
Aug 14, 2024	70.52	70.52	68.69	69.27	69.21	-1.51%	36,713
Aug 13, 2024	69.36	70.43	68.39	70.33	70.27	1.82%	51,616
Aug 12, 2024	70.55	70.89	68.75	69.07	69.01	-1.48%	34,668
Aug 9, 2024	70.19	70.59	69.31	70.11	70.05	-0.48%	49,513
Aug 8, 2024	70.42	71.15	69.77	70.45	70.39	1.15%	35,087
Aug 7, 2024	71.02	72.02	69.08	69.65	69.59	-0.84%	50,875
Aug 6, 2024	69.38	71.27	68.89	70.24	70.18	1.24%	94,348
Aug 5, 2024	68.09	70.21	67.28	69.38	69.32	-2.95%	94,805
Aug 2, 2024	70.98	72.29	69.87	71.49	71.43	-2.72%	82,296
Aug 1, 2024	76.45	76.54	72.94	73.49	73.43	-3.86%	99,932
Jul 31, 2024	77.08	79.61	75.12	76.44	76.38	-0.83%	136,092
Jul 30, 2024	75.99	77.54	75.82	77.08	77.02	2.15%	97,197
Jul 29, 2024	76.50	76.75	74.50	75.46	75.40	-0.65%	75,873
Jul 26, 2024	76.28	76.97	74.02	75.95	75.89	1.19%	114,655
Jul 25, 2024	72.48	75.71	69.60	75.06	75.00	6.86%	179,651
Jul 24, 2024	71.31	72.30	69.90	70.24	70.18	-2.44%	83,021
Jul 23, 2024	69.35	72.41	69.19	72.00	71.94	3.30%	80,628
Jul 22, 2024	68.14	70.20	67.34	69.70	69.64	2.30%	64,038
Jul 19, 2024	67.75	69.45	66.80	68.13	68.08	0.21%	180,321
Jul 18, 2024	68.45	69.91	66.62	67.99	67.94	-1.51%	84,104
Jul 17, 2024	67.98	70.00	67.20	69.03	68.97	0.51%	135,492
Jul 16, 2024	65.56	68.72	65.56	68.68	68.63	4.85%	110,181
Jul 15, 2024	64.00	66.25	64.00	65.50	65.45	3.18%	99,896
Jul 12, 2024	63.11	64.23	62.57	63.48	63.43	0.68%	81,256
Jul 11, 2024	60.54	63.43	60.54	63.05	63.00	4.44%	117,732
Jul 10, 2024	59.48	60.48	59.25	60.37	60.32	1.70%	44,657
Jul 9, 2024	58.87	59.38	58.53	59.36	59.31	0.61%	33,781
Jul 8, 2024	58.42	59.41	58.42	59.00	58.95	2.15%	35,288
Jul 5, 2024	58.13	58.61	57.43	57.76	57.71	-0.96%	32,362