QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	96.75	97.02	94.49	94.71	94.71	-1.68%	71,435
Jun 12, 2026	96.80	97.25	95.74	96.33	96.33	-0.05%	158,769
Jun 11, 2026	96.25	96.80	95.17	96.38	96.38	0.95%	90,231
Jun 10, 2026	95.32	96.32	92.35	95.47	95.47	0.54%	126,041
Jun 9, 2026	94.51	96.35	94.51	94.96	94.96	1.05%	100,824
Jun 8, 2026	93.50	94.87	93.50	93.97	93.97	0.46%	82,126
Jun 5, 2026	92.88	94.24	92.50	93.54	93.54	0.61%	68,740
Jun 4, 2026	90.98	93.18	90.98	92.97	92.97	3.32%	129,944
Jun 3, 2026	91.65	92.01	89.46	89.98	89.98	-2.61%	190,520
Jun 2, 2026	90.25	92.80	90.25	92.39	92.39	2.37%	116,501
Jun 1, 2026	91.87	91.99	89.32	90.25	90.25	-2.06%	96,737
May 29, 2026	91.38	92.48	90.81	92.15	92.15	0.84%	68,835
May 28, 2026	90.85	91.51	90.25	91.38	91.38	-0.02%	56,867
May 27, 2026	92.49	93.00	91.19	91.40	91.40	-1.18%	64,853
May 26, 2026	90.99	92.81	90.99	92.49	92.49	1.77%	64,517
May 22, 2026	91.24	91.70	90.64	90.88	90.88	-0.22%	73,376
May 21, 2026	90.51	91.80	89.02	91.08	91.08	-0.25%	76,965
May 20, 2026	88.51	91.57	88.28	91.31	91.31	3.22%	123,981
May 19, 2026	88.82	89.09	87.81	88.46	88.46	-0.35%	64,854
May 18, 2026	88.10	89.31	87.40	88.77	88.77	1.36%	95,624
May 15, 2026	88.60	89.12	86.56	87.58	87.58	-1.43%	95,012
May 14, 2026	89.22	90.41	88.69	88.86	88.86	0.11%	91,724
May 13, 2026	88.61	89.41	87.70	88.76	88.76	-0.60%	84,694
May 12, 2026	89.45	89.84	87.36	89.30	89.30	-0.40%	69,122
May 11, 2026	91.47	91.70	89.47	89.66	89.66	-1.54%	77,388
May 8, 2026	91.50	92.26	90.71	91.07	91.07	-0.43%	70,079
May 7, 2026	91.86	93.70	91.31	91.46	91.46	-0.44%	121,365
May 6, 2026	92.56	92.97	91.03	91.86	91.86	0.45%	87,500
May 5, 2026	90.15	92.04	89.83	91.45	91.45	2.09%	120,167
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%	111,609
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