QCR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.18	68.56	67.50	67.96	67.96	-0.06%	299,881
Jun 26, 2025	66.35	68.14	66.35	68.00	68.00	2.73%	82,460
Jun 25, 2025	67.05	67.24	66.18	66.19	66.19	-1.56%	68,151
Jun 24, 2025	67.03	67.98	65.28	67.24	67.24	1.25%	79,913
Jun 23, 2025	64.60	66.48	64.56	66.41	66.41	2.79%	83,137
Jun 20, 2025	64.96	65.00	64.23	64.61	64.61	0.45%	143,484
Jun 18, 2025	64.08	64.85	64.06	64.32	64.32	-0.05%	75,466
Jun 17, 2025	64.25	64.75	63.68	64.35	64.29	0.11%	106,966
Jun 16, 2025	65.38	65.42	63.99	64.28	64.22	-0.71%	63,269
Jun 13, 2025	65.67	65.67	64.51	64.74	64.68	-2.78%	89,212
Jun 12, 2025	66.26	66.74	65.75	66.59	66.53	-0.33%	81,152
Jun 11, 2025	68.47	68.65	66.77	66.81	66.75	-1.69%	61,052
Jun 10, 2025	67.50	68.97	67.19	67.96	67.90	1.34%	81,766
Jun 9, 2025	67.00	67.55	66.65	67.06	67.00	0.24%	68,411
Jun 6, 2025	66.62	66.97	66.22	66.90	66.84	1.92%	48,479
Jun 5, 2025	66.09	66.60	65.27	65.64	65.58	-0.44%	64,242
Jun 4, 2025	67.01	67.95	65.80	65.93	65.87	-1.74%	70,762
Jun 3, 2025	66.37	67.47	66.36	67.10	67.04	0.87%	78,931
Jun 2, 2025	67.00	67.07	66.01	66.52	66.46	-1.16%	51,685
May 30, 2025	67.74	67.82	66.92	67.30	67.24	-0.85%	83,614
May 29, 2025	67.50	67.89	67.15	67.88	67.82	0.64%	63,667
May 28, 2025	68.41	69.05	67.33	67.45	67.39	-1.75%	72,660
May 27, 2025	68.33	69.71	67.12	68.65	68.59	1.45%	56,919
May 23, 2025	67.74	68.00	66.27	67.67	67.61	-0.78%	66,544
May 22, 2025	68.15	68.81	67.55	68.20	68.14	-0.83%	95,206
May 21, 2025	70.05	70.90	68.55	68.77	68.71	-2.87%	84,650
May 20, 2025	70.79	71.09	70.27	70.80	70.73	-0.14%	90,460
May 19, 2025	70.20	71.15	69.50	70.90	70.83	0.27%	72,050
May 16, 2025	70.26	71.03	69.31	70.71	70.64	0.35%	119,614
May 15, 2025	69.61	70.66	69.46	70.46	70.39	1.16%	66,478
May 14, 2025	70.27	70.49	69.61	69.65	69.59	-1.65%	83,179
May 13, 2025	69.90	71.01	69.50	70.82	70.75	2.03%	111,614
May 12, 2025	69.56	70.00	68.81	69.41	69.35	3.50%	104,500
May 9, 2025	67.37	68.00	66.58	67.06	67.00	-0.47%	48,165
May 8, 2025	66.30	68.00	66.13	67.38	67.32	2.20%	88,317
May 7, 2025	65.97	66.47	65.50	65.93	65.87	1.07%	85,604
May 6, 2025	65.26	65.61	64.64	65.23	65.17	-1.06%	98,743
May 5, 2025	64.85	67.00	64.85	65.93	65.87	-0.66%	75,920
May 2, 2025	65.10	66.91	64.32	66.37	66.31	1.90%	121,113
May 1, 2025	64.08	65.88	64.08	65.13	65.07	0.28%	100,190
Apr 30, 2025	64.54	65.48	64.32	64.95	64.89	-1.08%	75,938
Apr 29, 2025	64.73	66.35	64.47	65.66	65.60	1.36%	112,375
Apr 28, 2025	64.13	65.45	64.13	64.78	64.72	0.97%	141,134
Apr 25, 2025	64.65	65.02	63.67	64.16	64.10	-1.47%	98,920
Apr 24, 2025	66.09	66.09	64.65	65.12	65.06	-1.81%	117,326
Apr 23, 2025	67.67	70.53	66.14	66.32	66.26	-2.50%	144,970
Apr 22, 2025	66.66	68.09	65.91	68.02	67.96	3.33%	68,224
Apr 21, 2025	66.50	66.71	65.18	65.83	65.77	-1.64%	54,363
Apr 17, 2025	65.84	67.37	65.84	66.93	66.87	1.56%	97,848
Apr 16, 2025	65.73	66.36	65.45	65.90	65.84	0.26%	91,481