QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	100.03	101.03	99.63	100.95	100.95	1.70%	136,223
Oct 1, 2026	97.45	99.39	96.54	99.26	99.26	1.42%	143,034
Sep 30, 2026	99.04	99.95	97.73	97.88	97.88	-1.16%	137,674
Sep 29, 2026	100.01	100.50	98.23	99.02	99.02	-0.96%	88,914
Sep 28, 2026	100.68	101.34	99.83	99.98	99.98	-0.93%	75,602
Sep 25, 2026	101.03	101.69	100.70	100.92	100.92	0.50%	98,029
Sep 24, 2026	99.60	100.61	99.42	100.42	100.42	1.26%	71,101
Sep 23, 2026	99.36	99.80	98.80	99.17	99.17	-0.19%	102,417
Sep 22, 2026	100.18	100.46	98.89	99.36	99.36	-0.19%	109,953
Sep 21, 2026	100.28	100.89	99.55	99.55	99.55	-0.43%	78,017
Sep 18, 2026	99.68	100.21	97.62	99.98	99.98	-0.74%	277,928
Sep 17, 2026	102.10	102.40	100.43	100.88	100.73	-0.13%	104,772
Sep 16, 2026	102.47	102.97	99.32	101.01	100.86	-1.67%	80,041
Sep 15, 2026	102.25	103.05	101.75	102.73	102.58	0.09%	88,881
Sep 14, 2026	102.39	103.86	101.64	102.64	102.49	0.07%	82,425
Sep 11, 2026	103.04	103.53	101.65	102.57	102.42	0.63%	71,093
Sep 10, 2026	101.11	102.33	100.63	101.93	101.78	0.55%	108,324
Sep 9, 2026	101.26	102.51	100.55	101.37	101.22	-0.64%	110,211
Sep 8, 2026	102.09	102.93	101.68	102.02	101.87	-0.65%	71,471
Sep 4, 2026	101.98	103.55	101.98	102.69	102.54	-0.14%	80,826
Sep 3, 2026	102.00	103.20	101.92	102.83	102.68	1.40%	146,622
Sep 2, 2026	99.30	101.80	97.01	101.41	101.26	2.43%	109,539
Sep 1, 2026	99.15	100.70	98.62	99.00	98.85	-0.47%	129,751
Aug 31, 2026	100.76	100.80	99.06	99.47	99.32	-1.15%	139,821
Aug 28, 2026	100.86	101.86	100.01	100.63	100.48	-0.14%	92,202
Aug 27, 2026	100.11	101.52	99.56	100.77	100.62	-0.02%	89,421
Aug 26, 2026	100.50	100.97	99.93	100.79	100.64	0.81%	177,912
Aug 25, 2026	101.23	102.36	99.42	99.98	99.83	-0.91%	200,908
Aug 24, 2026	101.89	102.55	100.59	100.90	100.75	-0.33%	144,344
Aug 21, 2026	102.05	102.80	100.00	101.23	101.08	0.15%	315,058
Aug 20, 2026	100.39	101.91	100.27	101.08	100.93	-0.06%	165,780
Aug 19, 2026	103.88	104.25	101.01	101.14	100.99	-2.67%	129,421
Aug 18, 2026	104.84	105.40	103.43	103.91	103.76	-0.89%	166,693
Aug 17, 2026	106.07	107.35	104.52	104.84	104.68	-1.61%	150,152
Aug 14, 2026	106.59	108.11	106.08	106.56	106.40	-0.03%	107,029
Aug 13, 2026	106.00	106.68	105.62	106.59	106.43	0.78%	98,811
Aug 12, 2026	104.55	106.00	104.55	105.76	105.60	1.37%	80,463
Aug 11, 2026	103.78	104.58	102.64	104.33	104.17	0.58%	81,665
Aug 10, 2026	103.24	104.38	102.52	103.73	103.58	-0.13%	70,232
Aug 7, 2026	104.08	104.38	102.85	103.87	103.72	-0.45%	67,742
Aug 6, 2026	105.87	105.99	103.89	104.34	104.18	-0.95%	80,390
Aug 5, 2026	105.22	105.62	104.03	105.34	105.18	0.28%	90,490
Aug 4, 2026	104.18	105.74	103.91	105.05	104.89	0.62%	106,893
Aug 3, 2026	104.16	106.55	103.85	104.40	104.24	1.41%	105,591
Jul 31, 2026	102.71	104.35	101.55	102.95	102.80	-0.15%	96,389
Jul 30, 2026	103.00	104.00	102.47	103.10	102.95	0.16%	123,977
Jul 29, 2026	102.41	104.29	102.01	102.94	102.79	-0.33%	124,274
Jul 28, 2026	100.81	103.34	100.68	103.28	103.13	3.12%	150,453
Jul 27, 2026	101.64	101.83	99.98	100.16	100.01	0.01%	176,096
Jul 24, 2026	98.34	101.42	97.40	100.15	100.00	2.79%	210,133