QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
71.32
-0.64 (-0.89%)
At close: Mar 31, 2025, 4:00 PM
71.19
-0.13 (-0.18%)
After-hours: Mar 31, 2025, 4:26 PM EDT
QCR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 71.40 | 71.95 | 71.23 | 71.79 | - | -0.24% | 17,268 |
| 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 |
| Mar 7, 2025 | 71.30 | 72.13 | 69.60 | 71.81 | 71.75 | 0.36% | 62,928 |
| Mar 6, 2025 | 71.66 | 72.00 | 69.26 | 71.55 | 71.49 | -1.13% | 102,500 |
| Mar 5, 2025 | 72.27 | 73.48 | 71.36 | 72.37 | 72.31 | -0.12% | 83,505 |
| Mar 4, 2025 | 74.36 | 74.45 | 71.96 | 72.46 | 72.40 | -3.44% | 70,568 |
| Mar 3, 2025 | 75.38 | 76.55 | 74.92 | 75.04 | 74.98 | -0.38% | 54,724 |
| Feb 28, 2025 | 75.02 | 75.83 | 72.83 | 75.33 | 75.27 | 0.86% | 100,638 |
| Feb 27, 2025 | 74.52 | 75.20 | 74.43 | 74.69 | 74.63 | - | 60,601 |
| Feb 26, 2025 | 75.59 | 76.12 | 73.97 | 74.69 | 74.63 | -1.36% | 81,337 |
| Feb 25, 2025 | 76.46 | 77.00 | 75.62 | 75.72 | 75.66 | -0.50% | 81,836 |
| Feb 24, 2025 | 76.87 | 77.43 | 75.90 | 76.10 | 76.04 | -0.63% | 112,170 |
| Feb 21, 2025 | 77.44 | 77.63 | 76.18 | 76.58 | 76.52 | -0.12% | 91,390 |
| Feb 20, 2025 | 76.57 | 77.12 | 75.50 | 76.67 | 76.61 | -0.48% | 64,452 |
| Feb 19, 2025 | 76.42 | 77.17 | 75.99 | 77.04 | 76.98 | -0.19% | 58,440 |
| Feb 18, 2025 | 77.11 | 78.26 | 76.86 | 77.19 | 77.13 | -0.18% | 87,918 |
| Feb 14, 2025 | 77.85 | 78.68 | 76.73 | 77.33 | 77.27 | -0.41% | 41,566 |
| Feb 13, 2025 | 76.96 | 77.88 | 76.04 | 77.65 | 77.59 | 1.32% | 104,930 |
| Feb 12, 2025 | 76.55 | 77.57 | 76.55 | 76.64 | 76.58 | -1.62% | 72,426 |
| Feb 11, 2025 | 76.60 | 78.35 | 76.60 | 77.90 | 77.84 | 0.87% | 86,901 |
| Feb 10, 2025 | 78.00 | 78.19 | 77.05 | 77.23 | 77.17 | -0.50% | 54,722 |
| Feb 7, 2025 | 78.93 | 79.10 | 76.93 | 77.62 | 77.56 | -1.63% | 71,086 |
| Feb 6, 2025 | 78.84 | 79.30 | 78.05 | 78.91 | 78.85 | 0.51% | 92,880 |
| Feb 5, 2025 | 77.77 | 78.61 | 77.10 | 78.51 | 78.45 | 1.67% | 59,038 |
| Feb 4, 2025 | 75.66 | 77.89 | 75.66 | 77.22 | 77.16 | 1.42% | 67,944 |
| Feb 3, 2025 | 76.00 | 77.25 | 75.01 | 76.14 | 76.08 | -2.08% | 60,514 |
| Jan 31, 2025 | 78.06 | 78.67 | 77.18 | 77.76 | 77.70 | -0.47% | 75,639 |
| Jan 30, 2025 | 79.18 | 79.45 | 77.50 | 78.13 | 78.07 | -0.32% | 62,776 |
| Jan 29, 2025 | 78.51 | 79.36 | 76.60 | 78.38 | 78.32 | -0.50% | 60,704 |
| Jan 28, 2025 | 79.18 | 79.58 | 77.86 | 78.77 | 78.71 | -0.20% | 68,341 |
| Jan 27, 2025 | 78.69 | 80.76 | 78.27 | 78.93 | 78.87 | 0.23% | 89,802 |
| Jan 24, 2025 | 78.51 | 79.25 | 76.96 | 78.75 | 78.69 | -0.75% | 85,114 |
| Jan 23, 2025 | 80.01 | 82.46 | 78.73 | 79.35 | 79.28 | -1.99% | 109,619 |
| Jan 22, 2025 | 81.07 | 81.50 | 80.22 | 80.96 | 80.89 | -0.72% | 72,720 |
| Jan 21, 2025 | 81.08 | 82.33 | 81.08 | 81.55 | 81.48 | 1.05% | 95,974 |
| Jan 17, 2025 | 81.58 | 82.03 | 80.14 | 80.70 | 80.64 | 0.11% | 99,443 |