QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	90.32	91.59	89.24	89.58	89.58	-1.42%	100,244
May 1, 2026	90.86	91.94	89.60	90.87	90.87	0.50%	117,257
Apr 30, 2026	89.87	91.50	89.67	90.42	90.42	-0.03%	111,363
Apr 29, 2026	91.75	92.80	89.62	90.45	90.45	-2.12%	92,803
Apr 28, 2026	91.40	93.22	91.40	92.41	92.41	1.34%	91,402
Apr 27, 2026	88.53	92.27	88.53	91.19	91.19	3.17%	151,989
Apr 24, 2026	88.06	88.83	87.10	88.39	88.39	-0.19%	129,275
Apr 23, 2026	89.77	90.00	86.65	88.56	88.56	-0.46%	162,756
Apr 22, 2026	90.74	92.35	88.43	88.97	88.97	-1.61%	177,944
Apr 21, 2026	92.31	92.38	90.32	90.43	90.43	-2.04%	77,493
Apr 20, 2026	92.19	93.56	91.81	92.31	92.31	-0.50%	67,087
Apr 17, 2026	91.75	94.09	91.67	92.77	92.77	2.41%	131,427
Apr 16, 2026	90.59	91.26	89.83	90.59	90.59	-0.45%	86,667
Apr 15, 2026	90.31	91.51	89.54	91.00	91.00	0.40%	73,993
Apr 14, 2026	91.00	91.65	89.94	90.64	90.64	-0.56%	208,001
Apr 13, 2026	90.33	91.82	89.81	91.15	91.15	0.40%	75,253
Apr 10, 2026	91.55	91.77	90.05	90.79	90.79	-1.25%	56,509
Apr 9, 2026	89.73	92.69	89.59	91.94	91.94	1.84%	144,029
Apr 8, 2026	90.32	91.34	89.74	90.28	90.28	2.56%	115,867
Apr 7, 2026	87.19	88.15	86.81	88.03	88.03	0.58%	69,793
Apr 6, 2026	87.08	88.04	85.25	87.52	87.52	0.31%	71,759
Apr 2, 2026	85.50	87.30	84.46	87.25	87.25	0.74%	79,589
Apr 1, 2026	85.50	87.45	85.50	86.61	86.61	1.36%	77,972
Mar 31, 2026	84.90	86.01	82.57	85.45	85.45	1.24%	107,526
Mar 30, 2026	83.96	84.60	81.51	84.40	84.40	1.17%	97,845
Mar 27, 2026	83.96	84.34	81.77	83.42	83.42	-1.11%	103,075
Mar 26, 2026	83.45	84.54	83.43	84.36	84.36	0.55%	55,735
Mar 25, 2026	84.37	84.77	83.23	83.90	83.90	0.30%	64,461
Mar 24, 2026	82.90	84.99	82.66	83.65	83.65	0.05%	87,775
Mar 23, 2026	83.35	84.40	82.65	83.61	83.61	2.44%	176,308
Mar 20, 2026	81.47	81.73	80.35	81.62	81.62	0.33%	185,231
Mar 19, 2026	80.43	81.58	79.55	81.35	81.35	0.63%	200,861
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