QCR Holdings, Inc. - Common Stock (QCRH)

Last Price94.96

Change+0.43 (0.45%)

NASDAQ· Last Trade: Jun 21st, 6:56 AM EDT

Historical Prices For QCR Holdings, Inc. - Common Stock (QCRH)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	95.43	96.35	94.43	94.96	139,117	94.96
6/17/2026	95.30	96.64	93.47	94.53	180,704	94.53
6/16/2026	95.15	96.12	94.38	95.44	106,706	95.44
6/15/2026	96.75	97.02	94.49	94.71	71,598	94.71
6/12/2026	96.80	97.25	95.74	96.33	159,708	96.33
6/11/2026	96.25	96.80	95.17	96.38	90,489	96.38
6/10/2026	95.32	96.32	92.35	95.47	126,041	95.47
6/09/2026	94.51	96.35	94.51	94.96	101,984	94.96
6/08/2026	93.50	94.87	93.50	93.97	82,127	93.97
6/05/2026	92.88	94.23	92.50	93.54	73,505	93.54
6/04/2026	90.98	93.17	90.98	92.97	129,955	92.97
6/03/2026	91.65	92.01	89.45	89.98	190,521	89.98
6/02/2026	90.25	92.80	90.25	92.39	117,660	92.39
6/01/2026	91.87	91.99	89.32	90.25	96,738	90.25
5/29/2026	91.38	92.48	90.81	92.15	68,836	92.15
5/28/2026	90.85	91.51	90.25	91.38	56,868	91.38
5/27/2026	92.49	93.00	91.19	91.40	64,854	91.40
5/26/2026	90.99	92.81	90.99	92.49	64,518	92.49
5/22/2026	91.24	91.70	90.64	90.88	73,377	90.88
5/21/2026	90.51	91.80	89.02	91.08	76,966	91.08
5/20/2026	88.51	91.56	88.28	91.31	123,982	91.31
5/19/2026	88.82	89.09	87.81	88.46	64,855	88.46
5/18/2026	88.10	89.31	87.40	88.77	95,625	88.77
5/15/2026	88.60	89.12	86.56	87.58	95,013	87.58
5/14/2026	89.22	90.41	88.69	88.86	91,724	88.86
5/13/2026	88.61	89.41	87.70	88.76	84,694	88.76
5/12/2026	89.45	89.84	87.36	89.30	69,122	89.30
5/11/2026	91.47	91.70	89.47	89.66	77,388	89.66
5/08/2026	91.50	92.26	90.71	91.06	70,080	91.06
5/07/2026	91.86	93.70	91.31	91.46	121,365	91.46
5/06/2026	92.56	92.97	91.03	91.86	87,500	91.86
5/05/2026	90.15	92.04	89.83	91.45	120,167	91.45
5/04/2026	90.32	91.59	89.24	89.58	100,244	89.58
5/01/2026	90.86	91.94	89.60	90.87	117,258	90.87
4/30/2026	89.87	91.50	89.67	90.42	111,610	90.42
4/29/2026	91.75	92.80	89.62	90.45	92,804	90.45
4/28/2026	91.40	93.22	91.40	92.41	91,402	92.41
4/27/2026	88.53	92.27	88.53	91.19	151,990	91.19
4/24/2026	88.06	88.83	87.10	88.39	129,275	88.39
4/23/2026	89.77	90.00	86.65	88.56	162,756	88.56
4/22/2026	90.74	92.34	88.43	88.97	177,945	88.97
4/21/2026	92.31	92.38	90.32	90.43	77,495	90.43
4/20/2026	92.19	93.56	91.81	92.31	67,089	92.31
4/17/2026	91.75	94.09	91.67	92.77	131,427	92.77
4/16/2026	90.59	91.26	89.83	90.59	86,668	90.59
4/15/2026	90.31	91.51	89.54	91.00	73,993	91.00
4/14/2026	91.00	91.65	89.94	90.64	208,002	90.64
4/13/2026	90.33	91.82	89.81	91.15	75,254	91.15
4/10/2026	91.55	91.77	90.05	90.79	56,509	90.79
4/09/2026	89.73	92.69	89.59	91.94	144,030	91.94
4/08/2026	90.32	91.33	89.74	90.28	115,868	90.28
4/07/2026	87.19	88.14	86.81	88.03	69,793	88.03
4/06/2026	87.08	88.04	85.25	87.52	71,760	87.52
4/02/2026	85.50	87.30	84.45	87.25	79,590	87.25
4/01/2026	85.50	87.45	85.50	86.61	77,973	86.61
3/31/2026	84.90	86.01	82.57	85.45	107,527	85.45
3/30/2026	83.96	84.60	81.51	84.40	97,846	84.40
3/27/2026	83.96	84.34	81.77	83.42	103,075	83.42
3/26/2026	83.45	84.54	83.42	84.36	55,736	84.36
3/25/2026	84.37	84.77	83.23	83.90	64,461	83.90
3/24/2026	82.90	84.99	82.66	83.65	87,781	83.65
3/23/2026	83.35	84.40	82.64	83.61	176,308	83.61