QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	82.90	84.99	82.66	83.95	-	0.41%	62,167
Mar 23, 2026	83.35	84.40	82.65	83.61	83.61	2.44%	176,230
Mar 20, 2026	81.47	81.73	80.35	81.62	81.62	0.33%	179,265
Mar 19, 2026	80.43	81.58	79.55	81.35	81.35	0.63%	199,152
Mar 18, 2026	81.60	82.22	80.22	80.84	80.74	-1.62%	155,336
Mar 17, 2026	83.12	83.57	81.04	82.17	82.07	-0.57%	144,323
Mar 16, 2026	82.53	83.32	80.14	82.64	82.54	0.90%	150,249
Mar 13, 2026	82.60	83.91	81.15	81.90	81.80	-0.01%	142,304
Mar 12, 2026	81.55	82.50	80.48	81.91	81.81	-1.13%	154,178
Mar 11, 2026	83.92	84.53	82.14	82.85	82.75	-1.65%	86,508
Mar 10, 2026	83.45	85.70	82.51	84.24	84.14	1.07%	128,632
Mar 9, 2026	82.50	84.29	80.11	83.35	83.25	0.36%	232,088
Mar 6, 2026	84.12	84.90	81.97	83.05	82.95	-3.42%	239,658
Mar 5, 2026	87.55	88.31	85.11	85.99	85.88	-2.55%	96,232
Mar 4, 2026	88.45	89.25	87.43	88.24	88.13	0.36%	104,961
Mar 3, 2026	85.81	88.18	84.26	87.92	87.81	-0.08%	93,124
Mar 2, 2026	84.98	88.94	84.98	87.99	87.88	1.72%	109,487
Feb 27, 2026	87.52	88.90	85.99	86.50	86.39	-3.56%	150,376
Feb 26, 2026	90.60	92.02	88.97	89.69	89.58	-1.00%	157,385
Feb 25, 2026	89.14	90.96	87.55	90.60	90.49	2.32%	77,908
Feb 24, 2026	89.02	90.01	88.05	88.55	88.44	-0.59%	86,515
Feb 23, 2026	92.56	93.32	88.34	89.08	88.97	-3.61%	117,630
Feb 20, 2026	92.30	93.47	91.57	92.42	92.31	0.66%	113,447
Feb 19, 2026	91.55	92.95	90.80	91.81	91.70	-0.26%	100,812
Feb 18, 2026	93.06	94.90	91.92	92.05	91.94	-1.24%	61,644
Feb 17, 2026	92.30	94.04	92.30	93.21	93.09	0.90%	77,778
Feb 13, 2026	90.95	93.08	89.87	92.38	92.27	1.45%	59,223
Feb 12, 2026	92.43	92.75	90.10	91.06	90.95	-0.60%	70,739
Feb 11, 2026	92.94	94.08	91.03	91.61	91.50	-0.88%	64,105
Feb 10, 2026	93.81	94.78	91.15	92.42	92.31	-1.93%	79,924
Feb 9, 2026	95.40	95.95	94.08	94.24	94.12	-1.22%	73,778
Feb 6, 2026	95.00	96.00	94.37	95.40	95.28	1.51%	90,556
Feb 5, 2026	92.50	94.22	87.01	93.98	93.86	1.56%	144,875
Feb 4, 2026	92.96	94.45	92.42	92.54	92.43	0.39%	97,079
Feb 3, 2026	92.15	95.00	91.20	92.18	92.07	-0.18%	81,400
Feb 2, 2026	90.44	92.87	90.44	92.35	92.24	2.32%	90,074
Jan 30, 2026	90.60	91.64	88.70	90.26	90.15	-0.56%	140,114
Jan 29, 2026	89.64	91.59	89.29	90.77	90.66	1.43%	120,009
Jan 28, 2026	89.08	92.00	84.41	89.49	89.38	1.54%	145,771
Jan 27, 2026	86.98	88.25	86.98	88.13	88.02	1.11%	82,534
Jan 26, 2026	86.96	88.56	85.76	87.17	87.06	0.01%	58,427
Jan 23, 2026	89.54	90.07	86.78	87.16	87.05	-3.19%	64,598
Jan 22, 2026	89.99	91.40	88.96	90.03	89.92	0.03%	69,642
Jan 21, 2026	85.76	90.00	85.76	90.00	89.89	5.26%	72,797
Jan 20, 2026	84.61	85.93	83.94	85.50	85.39	-0.57%	58,618
Jan 16, 2026	87.00	87.62	85.98	85.99	85.88	-1.36%	69,475
Jan 15, 2026	86.22	87.22	86.05	87.18	87.07	2.34%	71,022
Jan 14, 2026	83.87	85.19	83.56	85.19	85.08	1.60%	79,467
Jan 13, 2026	83.10	83.91	83.10	83.85	83.75	0.34%	38,821
Jan 12, 2026	83.22	84.25	82.08	83.57	83.47	-0.19%	73,395