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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	78.7	77.97	77.97	79.31	75.96	71,241
September 08, 2025	78.58	79	79	79.06	77.43	59,835
September 05, 2025	79.14	78.35	78.35	80.07	78.05	54,800
September 04, 2025	78.29	78.82	78.82	79.18	77.88	64,200
September 03, 2025	77.91	78	78	79.03	77.46	61,220
September 02, 2025	77.62	78.34	78.34	78.46	76.2	71,900
August 29, 2025	78.85	78.38	78.38	79.13	77.99	80,821
August 28, 2025	79.86	78.56	78.56	80.18	78.44	86,300
August 27, 2025	80.37	79.67	79.67	81.24	79.56	110,100
August 26, 2025	78.93	80.74	80.74	80.97	78.92	188,400
August 25, 2025	78.98	79.09	79.09	79.4	78.11	87,900
August 22, 2025	75.85	78.96	78.96	79.08	75.75	97,000
August 21, 2025	75.22	75.4	75.4	75.72	75.07	62,100
August 20, 2025	75.76	75.29	75.29	75.94	75.06	54,100
August 19, 2025	75.46	75.43	75.43	76.17	74.91	61,507
August 18, 2025	74.87	75.31	75.31	75.41	74.5	61,100
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

QCR Holdings, Inc. (QCRH) NASDAQ