QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	101.26	102.51	100.55	101.98	-	-0.04%	40,620
Sep 8, 2026	102.09	102.93	101.68	102.02	102.02	-0.65%	70,698
Sep 4, 2026	101.98	103.55	101.98	102.69	102.69	-0.14%	80,823
Sep 3, 2026	102.00	103.20	101.92	102.83	102.83	1.40%	145,513
Sep 2, 2026	99.30	101.80	97.01	101.41	101.41	2.43%	109,510
Sep 1, 2026	99.15	100.70	98.62	99.00	99.00	-0.47%	127,951
Aug 31, 2026	100.76	100.80	99.06	99.47	99.47	-1.15%	139,819
Aug 28, 2026	100.86	101.86	100.01	100.63	100.63	-0.14%	92,202
Aug 27, 2026	100.11	101.52	99.56	100.77	100.77	-0.02%	89,420
Aug 26, 2026	100.50	100.97	99.93	100.79	100.79	0.81%	177,912
Aug 25, 2026	101.23	102.36	99.42	99.98	99.98	-0.91%	200,879
Aug 24, 2026	101.89	102.55	100.59	100.90	100.90	-0.33%	144,343
Aug 21, 2026	102.05	102.80	100.00	101.23	101.23	0.15%	315,058
Aug 20, 2026	100.39	101.91	100.27	101.08	101.08	-0.06%	165,780
Aug 19, 2026	103.88	104.25	101.01	101.14	101.14	-2.67%	129,420
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