QCR Holdings, Inc. - Common Stock (QCRH)
83.73
-0.36 (-0.43%)
NASDAQ · Last Trade: Jan 11th, 6:25 PM EST
Historical Prices For QCR Holdings, Inc. - Common Stock (QCRH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 84.17 | 84.50 | 83.58 | 83.73 | 76,742 | 83.73 |
| 1/08/2026 | 82.14 | 84.84 | 81.56 | 84.09 | 101,389 | 84.09 |
| 1/07/2026 | 83.63 | 84.47 | 82.30 | 82.52 | 58,707 | 82.52 |
| 1/06/2026 | 83.58 | 84.66 | 82.16 | 83.50 | 100,382 | 83.50 |
| 1/05/2026 | 81.86 | 84.75 | 81.86 | 83.80 | 100,335 | 83.80 |
| 1/02/2026 | 83.31 | 83.48 | 81.85 | 82.14 | 95,365 | 82.14 |
| 12/31/2025 | 82.94 | 83.83 | 82.35 | 83.30 | 86,039 | 83.30 |
| 12/30/2025 | 84.53 | 84.53 | 82.67 | 82.79 | 77,456 | 82.79 |
| 12/29/2025 | 84.77 | 85.21 | 84.17 | 84.26 | 63,261 | 84.26 |
| 12/26/2025 | 84.95 | 85.44 | 84.66 | 84.76 | 60,633 | 84.76 |
| 12/24/2025 | 85.00 | 86.13 | 84.70 | 84.77 | 46,100 | 84.77 |
| 12/23/2025 | 85.40 | 86.21 | 84.95 | 84.95 | 70,434 | 84.95 |
| 12/22/2025 | 85.71 | 86.89 | 85.34 | 85.40 | 77,744 | 85.34 |
| 12/19/2025 | 86.55 | 87.34 | 84.71 | 85.55 | 178,092 | 85.49 |
| 12/18/2025 | 87.30 | 87.68 | 85.92 | 86.80 | 187,989 | 86.74 |
| 12/17/2025 | 86.93 | 88.16 | 86.19 | 86.50 | 104,263 | 86.44 |
| 12/16/2025 | 86.95 | 87.41 | 84.69 | 87.01 | 87,552 | 86.95 |
| 12/15/2025 | 87.02 | 87.49 | 85.94 | 86.60 | 93,666 | 86.54 |
| 12/12/2025 | 87.80 | 87.80 | 85.97 | 86.57 | 96,441 | 86.51 |
| 12/11/2025 | 86.62 | 87.98 | 84.89 | 87.52 | 117,087 | 87.46 |
| 12/10/2025 | 84.97 | 87.72 | 81.59 | 86.70 | 138,796 | 86.64 |
| 12/09/2025 | 86.50 | 87.08 | 84.91 | 85.17 | 118,412 | 85.11 |
| 12/08/2025 | 85.68 | 86.72 | 84.25 | 86.50 | 119,767 | 86.44 |
| 12/05/2025 | 86.75 | 87.00 | 84.85 | 85.74 | 91,585 | 85.68 |
| 12/04/2025 | 86.08 | 86.75 | 85.39 | 86.66 | 189,997 | 86.60 |
| 12/03/2025 | 83.54 | 86.79 | 80.98 | 86.58 | 143,861 | 86.52 |
| 12/02/2025 | 83.16 | 84.10 | 82.20 | 83.61 | 130,725 | 83.55 |
| 12/01/2025 | 80.70 | 83.22 | 80.70 | 83.01 | 111,359 | 82.95 |
| 11/28/2025 | 82.49 | 82.90 | 79.72 | 81.63 | 77,617 | 81.57 |
| 11/26/2025 | 80.77 | 82.50 | 74.78 | 82.04 | 116,377 | 81.98 |
| 11/25/2025 | 78.86 | 81.58 | 78.06 | 81.34 | 92,392 | 81.28 |
| 11/24/2025 | 78.44 | 79.51 | 77.56 | 78.46 | 90,296 | 78.40 |
| 11/21/2025 | 76.50 | 79.47 | 76.50 | 78.61 | 96,884 | 78.55 |
| 11/20/2025 | 77.39 | 78.79 | 76.38 | 76.44 | 98,956 | 76.39 |
| 11/19/2025 | 75.98 | 76.98 | 75.68 | 76.49 | 67,136 | 76.44 |
| 11/18/2025 | 75.67 | 76.49 | 74.91 | 75.96 | 77,802 | 75.91 |
| 11/17/2025 | 78.04 | 78.82 | 75.48 | 75.59 | 91,263 | 75.54 |
| 11/14/2025 | 77.73 | 78.67 | 76.43 | 78.36 | 105,112 | 78.30 |
| 11/13/2025 | 78.10 | 79.08 | 77.34 | 77.62 | 115,364 | 77.57 |
| 11/12/2025 | 77.49 | 79.08 | 77.41 | 78.10 | 88,912 | 78.05 |
| 11/11/2025 | 77.44 | 78.07 | 76.55 | 77.57 | 81,319 | 77.52 |
| 11/10/2025 | 76.62 | 77.77 | 75.58 | 77.34 | 77,554 | 77.29 |
| 11/07/2025 | 76.35 | 77.11 | 75.11 | 76.25 | 68,398 | 76.20 |
| 11/06/2025 | 76.56 | 77.16 | 75.24 | 76.28 | 73,535 | 76.23 |
| 11/05/2025 | 75.93 | 77.19 | 75.93 | 77.04 | 78,284 | 76.99 |
| 11/04/2025 | 74.81 | 76.54 | 74.08 | 76.09 | 93,475 | 76.04 |
| 11/03/2025 | 74.72 | 75.45 | 73.89 | 75.28 | 84,380 | 75.23 |
| 10/31/2025 | 73.46 | 74.64 | 71.69 | 74.39 | 93,179 | 74.34 |
| 10/30/2025 | 72.75 | 74.81 | 72.75 | 74.19 | 89,911 | 74.14 |
| 10/29/2025 | 75.10 | 75.55 | 72.75 | 73.16 | 89,259 | 73.11 |
| 10/28/2025 | 75.47 | 75.69 | 74.75 | 75.52 | 85,292 | 75.47 |
| 10/27/2025 | 77.38 | 77.38 | 75.46 | 75.76 | 74,512 | 75.71 |
| 10/24/2025 | 74.27 | 77.44 | 74.27 | 76.89 | 111,876 | 76.84 |
| 10/23/2025 | 74.21 | 78.01 | 72.50 | 73.76 | 214,576 | 73.71 |
| 10/22/2025 | 71.37 | 72.51 | 70.73 | 71.49 | 95,096 | 71.44 |
| 10/21/2025 | 69.55 | 71.86 | 69.55 | 71.20 | 80,240 | 71.15 |
| 10/20/2025 | 68.07 | 70.15 | 68.05 | 69.95 | 88,086 | 69.90 |
| 10/17/2025 | 67.71 | 68.24 | 66.71 | 67.66 | 136,715 | 67.61 |
| 10/16/2025 | 70.88 | 71.45 | 66.65 | 67.04 | 142,957 | 66.99 |
| 10/15/2025 | 72.97 | 73.17 | 70.52 | 71.07 | 90,398 | 71.02 |
| 10/14/2025 | 70.23 | 72.82 | 70.07 | 72.69 | 158,556 | 72.64 |
| 10/13/2025 | 70.71 | 70.99 | 70.05 | 70.90 | 120,812 | 70.85 |