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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.3	92.42	92.42	93.47	91.57	113,447
February 19, 2026	91.55	91.81	91.81	92.95	90.8	100,812
February 18, 2026	93.06	92.05	92.05	94.9	91.92	61,644
February 17, 2026	92.3	93.21	93.21	94.04	92.3	77,800
February 13, 2026	90.95	92.38	92.38	93.08	89.87	59,223
February 12, 2026	92.43	91.06	91.06	92.75	90.1	70,739
February 11, 2026	92.94	91.61	91.61	94.08	91.03	64,105
February 10, 2026	93.81	92.42	92.42	94.78	91.15	79,924
February 09, 2026	95.4	94.24	94.24	95.95	94.08	73,800
February 06, 2026	95	95.4	95.4	96	94.37	90,600
February 05, 2026	92.5	93.98	93.98	94.22	87.01	144,900
February 04, 2026	92.96	92.54	92.54	94.45	92.42	97,100
February 03, 2026	92.15	92.18	92.18	95	91.2	81,400
February 02, 2026	90.44	92.35	92.35	92.87	90.44	90,100
January 30, 2026	90.6	90.26	90.26	91.64	88.7	140,114
January 29, 2026	89.64	90.77	90.77	91.59	89.29	120,009
January 28, 2026	89.08	89.49	89.49	91.92	84.41	145,065
January 27, 2026	86.98	88.13	88.13	88.25	86.98	82,534
January 26, 2026	86.96	87.17	87.17	88.56	85.76	58,427
January 23, 2026	89.54	87.16	87.16	90.07	86.78	64,600
January 22, 2026	89.99	90.03	90.03	91.4	88.96	69,642
January 21, 2026	85.76	90	90	90	85.76	72,800
January 20, 2026	84.61	85.5	85.5	85.93	83.94	58,618
January 16, 2026	87	85.99	85.99	87.62	85.98	69,500
January 15, 2026	86.22	87.18	87.18	87.22	86.05	71,022
January 14, 2026	83.87	85.19	85.19	85.19	83.56	79,500
January 13, 2026	83.1	83.85	83.85	83.91	83.1	38,821
January 12, 2026	83.22	83.57	83.57	84.25	82.08	73,400
January 09, 2026	84.17	83.73	83.73	84.5	83.58	76,742
January 08, 2026	82.14	84.09	84.09	84.84	81.56	101,400
January 07, 2026	83.63	82.52	82.52	84.47	82.3	58,707
January 06, 2026	83.58	83.5	83.5	84.66	82.16	100,400
January 05, 2026	81.86	83.8	83.8	84.75	81.86	100,335
January 02, 2026	83.31	82.14	82.14	83.49	81.85	95,400
December 31, 2025	82.94	83.3	83.3	83.83	82.35	86,039
December 30, 2025	84.53	82.79	82.79	84.53	82.67	77,500
December 29, 2025	84.77	84.26	84.26	85.21	84.18	63,300
December 26, 2025	84.95	84.76	84.76	85.45	84.66	60,633
December 24, 2025	85	84.77	84.77	86.13	84.7	46,100
December 23, 2025	85.4	84.95	84.95	86.21	84.95	70,434
December 22, 2025	85.71	85.4	85.34	86.89	85.34	77,744
December 19, 2025	86.55	85.55	85.55	87.34	84.71	178,100
December 18, 2025	87.3	86.8	86.8	87.68	85.92	188,000
December 17, 2025	86.93	86.5	86.5	88.16	86.19	104,300
December 16, 2025	86.95	87.01	87.01	87.41	84.7	87,600
December 15, 2025	87.02	86.6	86.6	87.49	85.94	93,700
December 12, 2025	87.8	86.57	86.57	87.8	85.97	96,441
December 11, 2025	86.62	87.52	87.52	87.98	84.89	117,100
December 10, 2025	84.97	86.7	86.7	87.72	81.6	138,796
December 09, 2025	86.5	85.17	85.17	87.08	84.91	118,412
December 08, 2025	85.68	86.5	86.5	86.72	84.25	119,944
December 05, 2025	86.75	85.74	85.74	87	84.85	89,378
December 04, 2025	86.08	86.66	86.66	86.75	85.39	190,000
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

QCR Holdings, Inc. (QCRH) NASDAQ