QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	102.20	103.29	102.16	103.29	-	3.13%	101,735
Jul 27, 2026	101.64	101.83	99.98	100.16	100.16	0.01%	176,095
Jul 24, 2026	98.34	101.42	97.40	100.15	100.15	2.79%	210,132
Jul 23, 2026	93.94	99.28	93.75	97.43	97.43	1.18%	279,166
Jul 22, 2026	97.26	97.26	95.54	96.29	96.29	-1.19%	125,932
Jul 21, 2026	97.75	98.28	95.92	97.45	97.45	-0.31%	106,340
Jul 20, 2026	98.49	99.00	97.33	97.75	97.75	-0.86%	75,247
Jul 17, 2026	99.15	100.30	97.71	98.60	98.60	-1.55%	76,891
Jul 16, 2026	97.10	100.15	97.10	100.15	100.15	3.05%	80,831
Jul 15, 2026	96.58	97.63	95.13	97.19	97.19	1.17%	64,111
Jul 14, 2026	96.93	97.75	95.65	96.07	96.07	-0.76%	84,810
Jul 13, 2026	96.71	97.28	95.66	96.81	96.81	0.32%	65,889
Jul 10, 2026	95.80	97.06	95.38	96.50	96.50	0.49%	78,309
Jul 9, 2026	94.64	97.14	94.48	96.03	96.03	1.60%	92,249
Jul 8, 2026	95.83	96.24	93.66	94.52	94.52	-1.44%	131,968
Jul 7, 2026	97.31	97.55	95.90	95.90	95.90	-1.53%	87,425
Jul 6, 2026	96.16	97.85	94.73	97.39	97.39	0.77%	96,008
Jul 2, 2026	98.86	99.87	96.14	96.65	96.65	-2.23%	84,486
Jul 1, 2026	97.42	99.43	95.22	98.85	98.85	1.54%	117,858
Jun 30, 2026	96.86	97.58	96.08	97.35	97.35	0.73%	111,107
Jun 29, 2026	98.00	98.05	96.04	96.64	96.64	-1.66%	129,891
Jun 26, 2026	96.89	98.76	96.22	98.27	98.27	1.71%	546,865
Jun 25, 2026	96.00	97.16	93.87	96.62	96.62	0.41%	104,712
Jun 24, 2026	95.74	96.96	93.97	96.23	96.23	0.72%	150,075
Jun 23, 2026	95.17	95.87	94.23	95.54	95.54	0.56%	145,185
Jun 22, 2026	94.96	96.76	94.50	95.01	95.01	0.05%	116,678
Jun 18, 2026	95.43	96.35	94.43	94.96	94.96	0.56%	139,116
Jun 17, 2026	95.30	96.98	93.47	94.53	94.43	-0.95%	180,703
Jun 16, 2026	95.15	96.12	94.38	95.44	95.34	0.77%	106,706
Jun 15, 2026	96.75	97.02	94.49	94.71	94.61	-1.68%	71,598
Jun 12, 2026	96.80	97.25	95.74	96.33	96.23	-0.05%	159,707
Jun 11, 2026	96.25	96.80	95.17	96.38	96.28	0.95%	90,488
Jun 10, 2026	95.32	96.32	92.35	95.47	95.37	0.54%	126,041
Jun 9, 2026	94.51	96.35	94.51	94.96	94.86	1.05%	101,984
Jun 8, 2026	93.50	94.87	93.50	93.97	93.87	0.46%	82,126
Jun 5, 2026	92.88	94.24	92.50	93.54	93.44	0.61%	73,505
Jun 4, 2026	90.98	93.18	90.98	92.97	92.87	3.32%	129,954
Jun 3, 2026	91.65	92.01	89.46	89.98	89.88	-2.61%	190,520
Jun 2, 2026	90.25	92.80	90.25	92.39	92.29	2.37%	117,659
Jun 1, 2026	91.87	91.99	89.32	90.25	90.15	-2.06%	96,737
May 29, 2026	91.38	92.48	90.81	92.15	92.05	0.84%	68,835
May 28, 2026	90.85	91.51	90.25	91.38	91.28	-0.02%	56,867
May 27, 2026	92.49	93.00	91.19	91.40	91.30	-1.18%	64,853
May 26, 2026	90.99	92.81	90.99	92.49	92.39	1.77%	64,517
May 22, 2026	91.24	91.70	90.64	90.88	90.78	-0.22%	73,376
May 21, 2026	90.51	91.80	89.02	91.08	90.98	-0.25%	76,965
May 20, 2026	88.51	91.57	88.28	91.31	91.21	3.22%	123,981
May 19, 2026	88.82	89.09	87.81	88.46	88.37	-0.35%	64,854
May 18, 2026	88.10	89.31	87.40	88.77	88.68	1.36%	95,624
May 15, 2026	88.60	89.12	86.56	87.58	87.49	-1.43%	95,012