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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	66.74	66.52	66.52	67.07	66.01	47,540
May 30, 2025	67.74	67.3	67.3	67.82	66.92	83,614
May 29, 2025	67.5	67.88	67.88	67.89	67.15	63,700
May 28, 2025	68.41	67.45	67.45	69.05	67.33	72,700
May 27, 2025	68.33	68.65	68.65	69.71	67.12	56,919
May 23, 2025	67.74	67.67	67.67	68	66.27	66,544
May 22, 2025	68.15	68.2	68.2	68.81	67.55	95,206
May 21, 2025	70.05	68.77	68.77	70.9	68.55	84,650
May 20, 2025	70.79	70.8	70.8	71.09	70.27	90,500
May 19, 2025	70.2	70.9	70.9	71.15	69.5	72,100
May 16, 2025	70.26	70.71	70.72	71.03	69.31	113,135
May 15, 2025	69.61	70.46	70.46	70.66	69.46	66,500
May 14, 2025	70.27	69.65	69.65	70.49	69.61	83,179
May 13, 2025	69.9	70.82	70.82	71.01	69.5	111,614
May 12, 2025	69.56	69.41	69.41	70	68.81	104,500
May 09, 2025	67.37	67.06	67.06	68	66.58	48,200
May 08, 2025	66.3	67.38	67.38	68	66.13	88,317
May 07, 2025	65.97	65.93	65.93	66.47	65.5	85,604
May 06, 2025	65.26	65.23	65.23	65.61	64.64	98,743
May 05, 2025	64.85	65.93	65.93	67	64.85	75,920
May 02, 2025	65.1	66.37	66.37	66.91	64.32	121,113
May 01, 2025	64.08	65.13	65.13	65.88	64.08	100,200
April 30, 2025	64.54	64.95	64.95	65.48	64.32	75,938
April 29, 2025	64.73	65.66	65.66	66.35	64.47	112,400
April 28, 2025	64.13	64.78	64.78	65.45	64.13	141,134
April 25, 2025	64.65	64.16	64.16	65.02	63.67	98,920
April 24, 2025	66.09	65.12	65.12	66.09	64.65	117,326
April 23, 2025	67.67	66.32	66.32	70.53	66.14	145,000
April 22, 2025	66.66	68.02	68.02	68.09	65.91	68,224
April 21, 2025	66.5	65.83	65.83	66.71	65.18	54,400
April 17, 2025	65.84	66.93	66.93	67.37	65.84	97,848
April 16, 2025	65.73	65.9	65.9	66.36	65.45	91,500
April 15, 2025	63.9	65.73	65.73	66.41	63.9	69,600
April 14, 2025	64.45	64	64	64.54	62.53	78,100
April 11, 2025	63.1	63.6	63.6	64.18	61.8	78,196
April 10, 2025	65.98	63.99	63.99	65.98	62.66	90,842
April 09, 2025	63.5	67.37	67.37	69.02	61.55	130,981
April 08, 2025	66.74	64.64	64.64	67.4	63.36	75,533
April 07, 2025	62.9	64.75	64.75	66.86	60.83	139,409
April 04, 2025	62.99	64.6	64.6	65.17	62.15	133,100
April 03, 2025	69.03	65.99	65.99	72.1	65.98	104,700
April 02, 2025	70.85	71.9	71.9	72.18	70.84	80,556
April 01, 2025	70.73	71.81	71.81	72.05	70.33	102,032
March 31, 2025	71.4	71.32	71.32	71.98	70.91	134,000
March 28, 2025	73.25	71.96	71.96	73.57	71.46	48,900
March 27, 2025	73.33	73.32	73.32	73.72	72.08	60,146
March 26, 2025	73.3	73.12	73.12	73.91	72.63	55,346
March 25, 2025	74.18	72.85	72.85	74.65	72.85	55,200
March 24, 2025	73	73.81	73.81	74.05	72.77	79,037
March 21, 2025	72.4	71.77	71.77	73.17	71.55	139,259
March 20, 2025	73.21	72.68	72.68	74.25	72.64	51,300
March 19, 2025	74.26	73.89	73.89	74.97	73.3	70,163
March 18, 2025	74.25	74.04	73.98	75.52	73.37	106,200
March 17, 2025	74.08	74.32	74.32	74.5	73.4	67,446
March 14, 2025	72.87	73.72	73.72	73.94	72.51	77,900
March 13, 2025	72.86	72.12	72.12	73.01	72.12	78,900
March 12, 2025	70.7	72.49	72.49	73.29	70.5	134,881
March 11, 2025	71.86	72	72	72.84	71.5	138,610
March 10, 2025	70.7	71.51	71.51	71.82	70.6	146,900
March 07, 2025	71.3	71.81	71.81	72.13	69.6	62,928

QCR Holdings, Inc. (QCRH) NASDAQ