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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	76.35	74.78	74.78	76.35	74.69	207,100
August 14, 2025	75.26	76.11	76.11	76.27	75.01	93,832
August 13, 2025	75.65	76.15	76.15	76.34	75.2	131,247
August 12, 2025	71.79	75.08	75.08	75.2	71.5	146,900
August 11, 2025	70.65	71.02	71.02	71.17	70.07	78,500
August 08, 2025	70.41	70.54	70.54	71.02	69.89	88,441
August 07, 2025	70.9	69.91	69.91	70.9	69.42	73,222
August 06, 2025	71.04	70.2	70.2	71.04	69.86	63,300
August 05, 2025	70.35	71.06	71.06	71.27	69.73	113,242
August 04, 2025	70.04	70.29	70.29	70.71	69.9	68,340
August 01, 2025	70.53	70.01	70.01	71.4	69.62	159,546
July 31, 2025	71.15	71	71	71.51	70.89	129,304
July 30, 2025	72.81	71.83	71.83	73.35	71.5	131,900
July 29, 2025	74.35	72.64	72.64	74.76	72.44	114,600
July 28, 2025	75.69	73.92	73.92	75.69	73.36	125,700
July 25, 2025	75.04	75.33	75.33	75.74	74.26	131,629
July 24, 2025	75.33	74.34	74.34	76.04	74.34	143,100
July 23, 2025	75.93	75.25	75.25	76.49	74.39	146,731
July 22, 2025	75.27	75.35	75.35	75.9	75.05	148,300
July 21, 2025	75.27	75.27	75.27	75.92	73.32	120,400
July 18, 2025	75.56	75.14	75.14	76.66	74.08	127,572
July 17, 2025	73.59	75.1	75.1	75.25	72.21	130,700
July 16, 2025	72.36	73.54	73.54	73.6	71.65	191,426
July 15, 2025	73.68	72.2	72.2	73.94	71.01	173,828
July 14, 2025	71.73	73.96	73.96	74	71.5	94,821
July 11, 2025	72.4	71.97	71.97	72.49	71.77	71,800
July 10, 2025	72.46	72.97	72.97	73.43	72.31	106,500
July 09, 2025	73	72.65	72.65	73.41	71.96	85,840
July 08, 2025	72.21	72.79	72.79	73.47	72.21	133,411
July 07, 2025	73.22	72.13	72.13	73.75	71.89	101,300
July 03, 2025	72	73.66	73.66	73.8	71	138,205
July 02, 2025	70.34	71.61	71.61	71.61	69.16	180,927
July 01, 2025	67.22	70.36	70.36	71.25	67.2	81,100
June 30, 2025	68.25	67.9	67.9	68.5	66.16	143,613
June 27, 2025	68.18	67.96	67.96	68.56	67.5	299,900
June 26, 2025	66.35	68	68	68.14	66.35	82,500
June 25, 2025	67.05	66.19	66.19	67.24	66.18	68,200
June 24, 2025	67.03	67.24	67.24	67.97	65.28	79,913
June 23, 2025	64.6	66.41	66.41	66.48	64.56	83,137
June 20, 2025	64.96	64.61	64.61	65	64.23	143,500
June 18, 2025	64.08	64.32	64.32	64.85	64.06	75,500
June 17, 2025	64.25	64.35	64.29	64.75	63.68	107,000
June 16, 2025	65.38	64.28	64.22	65.42	63.99	63,300
June 13, 2025	65.67	64.74	64.68	65.67	64.51	89,212
June 12, 2025	66.26	66.59	66.53	66.74	65.75	81,200
June 11, 2025	68.47	66.81	66.75	68.65	66.77	61,100
June 10, 2025	67.5	67.96	67.9	68.97	67.19	81,800
June 09, 2025	67	67.06	67	67.55	66.65	68,411
June 06, 2025	66.62	66.9	66.9	66.97	66.22	48,500
June 05, 2025	66.09	65.64	65.64	66.6	65.27	64,242
June 04, 2025	67.01	65.93	65.93	67.95	65.8	70,800
June 03, 2025	66.37	67.1	67.1	67.47	66.36	78,931
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

QCR Holdings, Inc. (QCRH) NASDAQ