QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	104.84	105.40	103.43	103.91	103.91	-0.89%	166,693
Aug 17, 2026	106.07	107.35	104.52	104.84	104.84	-1.61%	150,151
Aug 14, 2026	106.59	108.11	106.08	106.56	106.56	-0.03%	107,029
Aug 13, 2026	106.00	106.68	105.62	106.59	106.59	0.78%	98,811
Aug 12, 2026	104.55	106.00	104.55	105.76	105.76	1.37%	80,463
Aug 11, 2026	103.78	104.58	102.64	104.33	104.33	0.58%	81,664
Aug 10, 2026	103.24	104.38	102.52	103.73	103.73	-0.13%	70,225
Aug 7, 2026	104.08	104.38	102.85	103.87	103.87	-0.45%	67,741
Aug 6, 2026	105.87	105.99	103.89	104.34	104.34	-0.95%	73,852
Aug 5, 2026	105.22	105.62	104.03	105.34	105.34	0.28%	90,490
Aug 4, 2026	104.18	105.74	103.91	105.05	105.05	0.62%	106,893
Aug 3, 2026	104.16	106.55	103.85	104.40	104.40	1.41%	105,591
Jul 31, 2026	102.71	104.35	101.55	102.95	102.95	-0.15%	96,389
Jul 30, 2026	103.00	104.00	102.47	103.10	103.10	0.16%	123,977
Jul 29, 2026	102.41	104.29	102.01	102.94	102.94	-0.33%	124,274
Jul 28, 2026	100.81	103.34	100.68	103.28	103.28	3.12%	150,453
Jul 27, 2026	101.64	101.83	99.98	100.16	100.16	0.01%	176,096
Jul 24, 2026	98.34	101.42	97.40	100.15	100.15	2.79%	210,133
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%	75,248
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%	65,333
Jul 14, 2026	96.93	97.75	95.65	96.07	96.07	-0.76%	86,759
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%	98,803
Jul 8, 2026	95.83	96.24	93.66	94.52	94.52	-1.44%	135,012
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%	98,179
Jul 2, 2026	98.86	99.87	96.14	96.65	96.65	-2.23%	86,327
Jul 1, 2026	97.42	99.43	95.22	98.85	98.85	1.54%	118,027
Jun 30, 2026	96.86	97.58	96.08	97.35	97.35	0.73%	111,990
Jun 29, 2026	98.00	98.05	96.04	96.64	96.64	-1.66%	134,324
Jun 26, 2026	96.89	98.76	96.22	98.27	98.27	1.71%	551,570
Jun 25, 2026	96.00	97.16	93.87	96.62	96.62	0.41%	104,903
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