QCR Holdings, Inc. - Common Stock (QCRH)

Last Price97.43

Change+1.14 (1.18%)

NASDAQ· Last Trade: Jul 23rd, 10:26 PM EDT

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

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	93.94	99.28	93.75	97.43	279,166	97.43
7/22/2026	97.26	97.26	95.54	96.29	125,932	96.29
7/21/2026	97.75	98.28	95.92	97.45	106,340	97.45
7/20/2026	98.49	99.00	97.33	97.75	75,247	97.75
7/17/2026	99.15	100.30	97.71	98.60	76,891	98.60
7/16/2026	97.10	100.15	97.10	100.15	80,832	100.15
7/15/2026	96.58	97.63	95.13	97.19	66,556	97.19
7/14/2026	96.93	97.74	95.64	96.07	86,760	96.07
7/13/2026	96.71	97.28	95.66	96.81	65,890	96.81
7/10/2026	95.80	97.06	95.38	96.50	78,309	96.50
7/09/2026	94.64	97.14	94.47	96.03	98,804	96.03
7/08/2026	95.83	96.24	93.66	94.52	135,012	94.52
7/07/2026	97.31	97.55	95.90	95.90	87,426	95.90
7/06/2026	96.16	97.85	94.73	97.39	98,180	97.39
7/02/2026	98.86	99.87	96.14	96.65	86,328	96.65
7/01/2026	97.42	99.43	95.22	98.85	118,028	98.85
6/30/2026	96.86	97.58	96.08	97.35	111,990	97.35
6/29/2026	98.00	98.05	96.04	96.64	134,324	96.64
6/26/2026	96.89	98.76	96.22	98.27	551,571	98.27
6/25/2026	96.00	97.16	93.87	96.62	104,904	96.62
6/24/2026	95.74	96.96	93.97	96.23	150,076	96.23
6/23/2026	95.17	95.87	94.23	95.54	145,186	95.54
6/22/2026	94.96	96.76	94.50	95.01	116,679	95.01
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	94.43
6/16/2026	95.15	96.12	94.38	95.44	106,706	95.34
6/15/2026	96.75	97.02	94.49	94.71	71,598	94.61
6/12/2026	96.80	97.25	95.74	96.33	159,708	96.23
6/11/2026	96.25	96.80	95.17	96.38	90,489	96.28
6/10/2026	95.32	96.32	92.35	95.47	126,041	95.37
6/09/2026	94.51	96.35	94.51	94.96	101,984	94.86
6/08/2026	93.50	94.87	93.50	93.97	82,127	93.87
6/05/2026	92.88	94.23	92.50	93.54	73,505	93.44
6/04/2026	90.98	93.17	90.98	92.97	129,955	92.87
6/03/2026	91.65	92.01	89.45	89.98	190,521	89.88
6/02/2026	90.25	92.80	90.25	92.39	117,660	92.29
6/01/2026	91.87	91.99	89.32	90.25	96,738	90.15
5/29/2026	91.38	92.48	90.81	92.15	68,836	92.05
5/28/2026	90.85	91.51	90.25	91.38	56,868	91.28
5/27/2026	92.49	93.00	91.19	91.40	64,854	91.30
5/26/2026	90.99	92.81	90.99	92.49	64,518	92.39
5/22/2026	91.24	91.70	90.64	90.88	73,377	90.78
5/21/2026	90.51	91.80	89.02	91.08	76,966	90.98
5/20/2026	88.51	91.56	88.28	91.31	123,982	91.21
5/19/2026	88.82	89.09	87.81	88.46	64,855	88.37
5/18/2026	88.10	89.31	87.40	88.77	95,625	88.68
5/15/2026	88.60	89.12	86.56	87.58	95,013	87.49
5/14/2026	89.22	90.41	88.69	88.86	91,724	88.76
5/13/2026	88.61	89.41	87.70	88.76	84,694	88.67
5/12/2026	89.45	89.84	87.36	89.30	69,122	89.21
5/11/2026	91.47	91.70	89.47	89.66	77,388	89.57
5/08/2026	91.50	92.26	90.71	91.06	70,080	90.97
5/07/2026	91.86	93.70	91.31	91.46	121,365	91.36
5/06/2026	92.56	92.97	91.03	91.86	87,500	91.76
5/05/2026	90.15	92.04	89.83	91.45	120,167	91.35
5/04/2026	90.32	91.59	89.24	89.58	100,244	89.49
5/01/2026	90.86	91.94	89.60	90.87	117,258	90.77
4/30/2026	89.87	91.50	89.67	90.42	111,610	90.32
4/29/2026	91.75	92.80	89.62	90.45	92,804	90.35
4/28/2026	91.40	93.22	91.40	92.41	91,402	92.31
4/27/2026	88.53	92.27	88.53	91.19	151,990	91.09
4/24/2026	88.06	88.83	87.10	88.39	129,275	88.30