QCR Holdings, Inc. - QCRH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	83.54	86.58	86.58	86.79	80.99	142,200
December 02, 2025	83.16	83.61	83.61	84.1	82.2	130,725
December 01, 2025	80.7	83.01	83.01	83.22	80.7	105,000
November 28, 2025	82.49	81.63	81.63	82.9	79.72	77,617
November 26, 2025	80.77	82.04	82.04	82.5	74.78	114,967
November 25, 2025	78.86	81.34	81.34	81.58	78.06	92,400
November 24, 2025	78.44	78.46	78.46	79.51	77.56	94,803
November 21, 2025	76.5	78.61	78.61	79.47	76.5	96,900
November 20, 2025	77.39	76.44	76.44	78.79	76.38	99,000
November 19, 2025	75.98	76.49	76.49	76.98	75.68	67,136
November 18, 2025	75.67	75.96	75.96	76.49	74.91	77,802
November 17, 2025	78.04	75.59	75.59	78.82	75.48	91,300
November 14, 2025	77.73	78.36	78.36	78.67	76.43	100,904
November 13, 2025	78.1	77.62	77.62	79.08	77.34	115,400
November 12, 2025	77.49	78.1	78.1	79.08	77.41	88,900
November 11, 2025	77.44	77.57	77.57	78.07	76.55	81,300
November 10, 2025	76.62	77.35	77.35	77.77	75.58	77,600
November 07, 2025	76.35	76.25	76.25	77.11	75.11	68,400
November 06, 2025	76.56	76.28	76.28	77.16	75.24	73,535
November 05, 2025	75.93	77.04	77.04	77.19	75.93	78,300
November 04, 2025	74.81	76.09	76.09	76.54	74.08	93,500
November 03, 2025	74.72	75.29	75.29	75.45	73.9	84,400
October 31, 2025	73.46	74.39	74.39	74.64	71.69	93,100
October 30, 2025	72.75	74.19	74.19	74.81	72.75	89,911
October 29, 2025	75.1	73.16	73.16	75.55	72.75	89,300
October 28, 2025	75.47	75.52	75.52	75.69	74.75	85,300
October 27, 2025	77.38	75.76	75.76	77.38	75.46	74,512
October 24, 2025	74.27	76.89	76.89	77.44	74.27	111,900
October 23, 2025	74.21	73.76	73.76	78.01	72.5	214,600
October 22, 2025	71.37	71.49	71.49	72.51	70.74	95,100
October 21, 2025	69.55	71.2	71.2	71.86	69.55	80,240
October 20, 2025	68.07	69.95	69.95	70.15	68.05	88,100
October 17, 2025	67.71	67.66	67.66	68.24	66.71	136,715
October 16, 2025	70.88	67.04	67.04	71.45	66.65	143,000
October 15, 2025	72.97	71.07	71.07	73.18	70.52	90,400
October 14, 2025	70.23	72.69	72.69	72.82	70.07	158,600
October 13, 2025	70.71	70.9	70.9	70.99	70.05	120,812
October 10, 2025	72.56	69.77	69.77	72.83	69.67	115,507
October 09, 2025	73.76	72.06	72.06	73.95	71.5	230,800
October 08, 2025	75.79	74.87	74.87	76.01	74.68	37,245
October 07, 2025	75.93	75.25	75.25	76.97	75.22	90,700
October 06, 2025	75.61	76.09	76.09	77.48	75.06	91,100
October 03, 2025	75.5	75.25	75.25	76.33	75.09	73,800
October 02, 2025	76.09	75.19	75.19	76.09	75.12	89,425
October 01, 2025	75.1	76.21	76.21	76.4	74.52	100,939
September 30, 2025	75.66	75.64	75.64	76.35	74.82	111,305
September 29, 2025	76.92	75.97	75.97	77.02	75.37	114,100
September 26, 2025	78.12	76.75	76.75	78.58	76.52	106,200
September 25, 2025	77.7	77.91	77.91	78.28	75.33	114,540
September 24, 2025	77.81	77.95	77.95	78.47	77.51	88,600
September 23, 2025	78.73	77.81	77.81	79.03	77.71	108,400
September 22, 2025	77.85	78.11	78.11	78.5	77.48	100,762
September 19, 2025	79.22	77.9	77.9	79.22	77.67	232,300
September 18, 2025	78.15	79.25	79.25	79.27	77.82	138,400
September 17, 2025	77.69	77.8	77.74	79.5	77.02	124,300
September 16, 2025	78.03	77.31	77.25	78.82	76.54	104,400
September 15, 2025	76.82	78.39	78.39	78.54	76.82	108,327
September 12, 2025	78.04	76.78	76.78	78.32	76.64	92,937
September 11, 2025	77.8	78.12	78.12	78.5	77.06	69,800
September 10, 2025	77.96	77.63	77.63	78.34	76.99	62,500

QCR Holdings, Inc. (QCRH) NASDAQ