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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	81.59	82.56	82.56	82.71	80.91	67,633
December 24, 2024	81.9	81.85	81.85	82.25	81.04	45,435
December 23, 2024	81.18	81.66	81.66	82.41	80.85	105,182
December 20, 2024	80.46	81.62	81.62	82.86	80.37	184,327
December 19, 2024	82.68	81.16	81.16	84.36	80.96	94,800
December 18, 2024	86.84	81.7	81.7	87.02	81.24	98,000
December 17, 2024	87.67	86.25	86.25	88.49	86.11	67,200
December 16, 2024	88.32	88	88	88.97	87.67	79,245
December 13, 2024	89.39	88.37	88.37	90.09	87.94	48,800
December 12, 2024	90.35	89.71	89.65	90.4	89.03	55,907
December 11, 2024	89.84	90.4	90.34	91.49	89.23	106,200
December 10, 2024	88.47	88.67	88.61	90.25	87.9	101,032
December 09, 2024	90.65	88.47	88.41	90.65	88.25	83,119
December 06, 2024	91.02	90.39	90.39	91.41	89.7	55,188
December 05, 2024	91.13	90.62	90.62	92.31	90.3	82,142
December 04, 2024	90.85	91.11	91.11	91.5	90.05	89,512
December 03, 2024	91.72	90.56	90.56	91.99	90.22	68,911
December 02, 2024	92.55	91.82	91.82	92.9	90.73	48,239
November 29, 2024	93.53	92.11	92.11	93.57	91.89	46,700
November 27, 2024	94.47	93.51	93.51	95	93.22	76,400
November 26, 2024	92.36	93.84	93.84	94.55	91.8	83,200
November 25, 2024	93	93.24	93.24	96.08	92.88	68,900
November 22, 2024	91.12	92.67	92.67	92.87	90.9	48,600
November 21, 2024	89.91	90.94	90.94	91.75	89.85	40,338
November 20, 2024	89.37	89.31	89.31	89.88	88.01	46,519
November 19, 2024	87.53	89.29	89.29	89.31	85	49,321
November 18, 2024	89.9	88.91	88.91	90.1	88.91	68,338
November 15, 2024	91.55	89.89	89.89	92.09	89.53	69,316
November 14, 2024	91.68	91.05	91.05	92.38	90.51	63,500
November 13, 2024	92.8	91.26	91.26	93.72	91.22	65,922
November 12, 2024	91.8	92	92	93.11	91.65	61,700
November 11, 2024	90.75	91.84	91.84	92.92	90.14	114,223
November 08, 2024	88.82	88.98	88.98	89.8	88.29	73,420
November 07, 2024	90.11	88.24	88.24	90.8	87.73	87,391
November 06, 2024	85.51	91.24	91.24	91.8	83.72	249,529
November 05, 2024	79.63	80.78	80.78	81.14	79.63	89,707
November 04, 2024	78.42	79.46	79.46	79.68	76.8	70,500
November 01, 2024	79.61	78.37	78.37	80.39	78.19	39,592
October 31, 2024	81.29	79.1	79.1	81.38	78.93	53,500
October 30, 2024	80.67	81.29	81.29	83.12	80.17	71,000
October 29, 2024	80.83	81.09	81.09	81.93	80.83	71,810
October 28, 2024	79.75	81.46	81.46	82.06	79.68	73,239
October 25, 2024	79.01	78.66	78.66	79.15	77.25	72,594
October 24, 2024	79.75	78.16	78.16	80.29	77.6	85,000
October 23, 2024	78.31	78.08	78.08	79.48	77.32	65,084
October 22, 2024	77.65	78.96	78.96	79.11	77.64	40,400
October 21, 2024	80.76	77.91	77.91	80.76	77.8	49,949
October 18, 2024	81.9	80.79	80.79	81.9	80.66	59,229
October 17, 2024	81.27	81.72	81.72	82	80.76	89,400
October 16, 2024	80.58	81.55	81.55	81.85	79.77	78,319
October 15, 2024	78.68	79.62	79.62	81.58	77.99	121,349
October 14, 2024	77.91	78.19	78.19	78.57	77.06	43,200
October 11, 2024	75.04	77.83	77.83	78.13	75.04	60,700
October 10, 2024	74.45	74.79	74.79	74.95	74.21	31,600
October 09, 2024	74.03	75.19	75.19	75.57	73.77	58,611
October 08, 2024	74.44	74.32	74.32	74.68	73.94	41,625
October 07, 2024	74.58	74.02	74.02	75.05	73.82	137,500
October 04, 2024	73.93	75.05	75.05	75.08	73.72	71,147
October 03, 2024	72.49	72.77	72.77	73.41	70.97	70,332
October 02, 2024	72.67	72.35	72.35	73.8	72.06	54,029

QCR Holdings, Inc. (QCRH) NASDAQ