QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	91.24	91.70	90.64	90.88	90.88	-0.22%	70,706
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%	57,233
May 18, 2026	88.10	89.31	87.40	88.77	88.77	1.36%	89,634
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
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	0.76%	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