QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	89.99	91.40	88.96	90.80	-	0.89%	32,679
Jan 21, 2026	85.76	90.00	85.76	90.00	90.00	5.26%	72,796
Jan 20, 2026	84.61	85.93	83.94	85.50	85.50	-0.57%	58,602
Jan 16, 2026	87.00	87.62	85.98	85.99	85.99	-1.36%	69,475
Jan 15, 2026	86.22	87.22	86.05	87.18	87.18	2.34%	71,022
Jan 14, 2026	83.87	85.19	83.56	85.19	85.19	1.60%	79,467
Jan 13, 2026	83.10	83.91	83.10	83.85	83.85	0.34%	38,821
Jan 12, 2026	83.22	84.25	82.08	83.57	83.57	-0.19%	73,395
Jan 9, 2026	84.17	84.50	83.58	83.73	83.73	-0.43%	76,742
Jan 8, 2026	82.14	84.84	81.56	84.09	84.09	1.90%	101,389
Jan 7, 2026	83.63	84.47	82.30	82.52	82.52	-1.17%	58,707
Jan 6, 2026	83.58	84.66	82.16	83.50	83.50	-0.36%	100,382
Jan 5, 2026	81.86	84.75	81.86	83.80	83.80	2.02%	100,335
Jan 2, 2026	83.31	83.49	81.85	82.14	82.14	-1.39%	95,365
Dec 31, 2025	82.94	83.83	82.35	83.30	83.30	0.62%	86,039
Dec 30, 2025	84.53	84.53	82.67	82.79	82.79	-1.74%	77,456
Dec 29, 2025	84.77	85.21	84.18	84.26	84.26	-0.59%	63,261
Dec 26, 2025	84.95	85.45	84.66	84.76	84.76	-0.01%	60,633
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%	70,434
Dec 22, 2025	85.71	86.89	85.34	85.40	85.34	-0.18%	77,744
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