QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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