QCR Holdings, Inc. - Common Stock (QCRH)

Last Price90.60

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 26th, 5:46 AM EST

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

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	89.14	90.96	87.55	90.60	77,909	90.60
2/24/2026	89.02	90.00	88.05	88.55	86,515	88.55
2/23/2026	92.56	93.31	88.34	89.08	117,631	89.08
2/20/2026	92.30	93.47	91.57	92.42	113,447	92.42
2/19/2026	91.55	92.95	90.80	91.81	100,812	91.81
2/18/2026	93.06	94.90	91.92	92.05	61,624	92.05
2/17/2026	92.30	94.04	92.30	93.21	77,778	93.21
2/13/2026	90.95	93.08	89.87	92.38	59,223	92.38
2/12/2026	92.43	92.75	90.10	91.06	70,739	91.06
2/11/2026	92.94	94.08	91.03	91.61	64,105	91.61
2/10/2026	93.81	94.78	91.15	92.42	79,924	92.42
2/09/2026	95.40	95.95	94.08	94.24	73,778	94.24
2/06/2026	95.00	96.00	94.37	95.40	90,556	95.40
2/05/2026	92.50	94.22	87.01	93.98	144,875	93.98
2/04/2026	92.96	94.45	92.42	92.54	97,079	92.54
2/03/2026	92.15	95.00	91.20	92.18	81,400	92.18
2/02/2026	90.44	92.87	90.44	92.35	90,074	92.35
1/30/2026	90.60	91.64	88.70	90.26	140,114	90.26
1/29/2026	89.64	91.58	89.29	90.77	120,009	90.77
1/28/2026	89.08	92.00	84.41	89.49	145,771	89.49
1/27/2026	86.98	88.25	86.98	88.13	82,534	88.13
1/26/2026	86.96	88.56	85.76	87.17	58,427	87.17
1/23/2026	89.54	90.06	86.78	87.16	64,598	87.16
1/22/2026	89.99	91.40	88.95	90.03	69,637	90.03
1/21/2026	85.76	90.00	85.76	90.00	72,797	90.00
1/20/2026	84.61	85.92	83.94	85.50	58,618	85.50
1/16/2026	87.00	87.62	85.98	85.99	69,475	85.99
1/15/2026	86.22	87.22	86.05	87.18	71,022	87.18
1/14/2026	83.87	85.19	83.56	85.19	79,467	85.19
1/13/2026	83.10	83.91	83.10	83.85	38,821	83.85
1/12/2026	83.22	84.25	82.08	83.57	73,395	83.57
1/09/2026	84.17	84.50	83.58	83.73	76,742	83.73
1/08/2026	82.14	84.84	81.56	84.09	101,389	84.09
1/07/2026	83.63	84.47	82.30	82.52	58,707	82.52
1/06/2026	83.58	84.66	82.16	83.50	100,382	83.50
1/05/2026	81.86	84.75	81.86	83.80	100,335	83.80
1/02/2026	83.31	83.48	81.85	82.14	95,365	82.14
12/31/2025	82.94	83.83	82.35	83.30	86,039	83.30
12/30/2025	84.53	84.53	82.67	82.79	77,456	82.79
12/29/2025	84.77	85.21	84.17	84.26	63,261	84.26
12/26/2025	84.95	85.44	84.66	84.76	60,633	84.76
12/24/2025	85.00	86.13	84.70	84.77	46,100	84.77
12/23/2025	85.40	86.21	84.95	84.95	70,434	84.95
12/22/2025	85.71	86.89	85.34	85.40	77,744	85.34
12/19/2025	86.55	87.34	84.71	85.55	178,092	85.49
12/18/2025	87.30	87.68	85.92	86.80	187,989	86.74
12/17/2025	86.93	88.16	86.19	86.50	104,263	86.44
12/16/2025	86.95	87.41	84.69	87.01	87,552	86.95
12/15/2025	87.02	87.49	85.94	86.60	93,666	86.54
12/12/2025	87.80	87.80	85.97	86.57	96,441	86.51
12/11/2025	86.62	87.98	84.89	87.52	117,087	87.46
12/10/2025	84.97	87.72	81.59	86.70	138,796	86.64
12/09/2025	86.50	87.08	84.91	85.17	118,412	85.11
12/08/2025	85.68	86.72	84.25	86.50	119,767	86.44
12/05/2025	86.75	87.00	84.85	85.74	91,585	85.68
12/04/2025	86.08	86.75	85.39	86.66	189,997	86.60
12/03/2025	83.54	86.79	80.98	86.58	143,861	86.52
12/02/2025	83.16	84.10	82.20	83.61	130,725	83.55
12/01/2025	80.70	83.22	80.70	83.01	111,359	82.95
11/28/2025	82.49	82.90	79.72	81.63	77,617	81.57
11/26/2025	80.77	82.50	74.78	82.04	116,377	81.98