QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	66.26	66.68	65.84	66.42	-	-0.58%	4,464
Jun 11, 2025	68.47	68.65	66.77	66.81	66.81	-1.69%	61,052
Jun 10, 2025	67.50	68.97	67.19	67.96	67.96	1.34%	81,766
Jun 9, 2025	67.00	67.55	66.65	67.06	67.06	0.24%	68,411
Jun 6, 2025	66.62	66.97	66.22	66.90	66.90	1.92%	48,479
Jun 5, 2025	66.09	66.60	65.27	65.64	65.64	-0.44%	64,242
Jun 4, 2025	67.01	67.95	65.80	65.93	65.93	-1.74%	70,762
Jun 3, 2025	66.37	67.47	66.36	67.10	67.10	0.87%	78,931
Jun 2, 2025	67.00	67.07	66.01	66.52	66.52	-1.16%	51,685
May 30, 2025	67.74	67.82	66.92	67.30	67.30	-0.85%	83,614
May 29, 2025	67.50	67.89	67.15	67.88	67.88	0.64%	63,667
May 28, 2025	68.41	69.05	67.33	67.45	67.45	-1.75%	72,660
May 27, 2025	68.33	69.71	67.12	68.65	68.65	1.45%	56,919
May 23, 2025	67.74	68.00	66.27	67.67	67.67	-0.78%	66,544
May 22, 2025	68.15	68.81	67.55	68.20	68.20	-0.83%	95,206
May 21, 2025	70.05	70.90	68.55	68.77	68.77	-2.87%	84,650
May 20, 2025	70.79	71.09	70.27	70.80	70.80	-0.14%	90,460
May 19, 2025	70.20	71.15	69.50	70.90	70.90	0.27%	72,050
May 16, 2025	70.26	71.03	69.31	70.71	70.71	0.35%	119,614
May 15, 2025	69.61	70.66	69.46	70.46	70.46	1.16%	66,478
May 14, 2025	70.27	70.49	69.61	69.65	69.65	-1.65%	83,179
May 13, 2025	69.90	71.01	69.50	70.82	70.82	2.03%	111,614
May 12, 2025	69.56	70.00	68.81	69.41	69.41	3.50%	104,500
May 9, 2025	67.37	68.00	66.58	67.06	67.06	-0.47%	48,165
May 8, 2025	66.30	68.00	66.13	67.38	67.38	2.20%	88,317
May 7, 2025	65.97	66.47	65.50	65.93	65.93	1.07%	85,604
May 6, 2025	65.26	65.61	64.64	65.23	65.23	-1.06%	98,743
May 5, 2025	64.85	67.00	64.85	65.93	65.93	-0.66%	75,920
May 2, 2025	65.10	66.91	64.32	66.37	66.37	1.90%	121,113
May 1, 2025	64.08	65.88	64.08	65.13	65.13	0.28%	100,190
Apr 30, 2025	64.54	65.48	64.32	64.95	64.95	-1.08%	75,938
Apr 29, 2025	64.73	66.35	64.47	65.66	65.66	1.36%	112,375
Apr 28, 2025	64.13	65.45	64.13	64.78	64.78	0.97%	141,134
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