QCR Holdings, Inc. - Common Stock (QCRH)

Last Price100.95

Change+1.69 (1.70%)

NASDAQ · Last Trade: Oct 2nd, 11:21 PM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	100.03	101.03	99.63	100.95	136,253	100.95
10/01/2026	97.45	99.39	96.54	99.26	143,076	99.26
9/30/2026	99.04	99.95	97.72	97.88	140,716	97.88
9/29/2026	100.01	100.50	98.23	99.02	88,915	99.02
9/28/2026	100.68	101.34	99.83	99.98	75,602	99.98
9/25/2026	101.03	101.69	100.70	100.92	98,030	100.92
9/24/2026	99.60	100.61	99.42	100.42	71,101	100.42
9/23/2026	99.36	99.80	98.80	99.17	102,434	99.17
9/22/2026	100.18	100.46	98.89	99.36	109,948	99.36
9/21/2026	100.28	100.89	99.55	99.55	78,015	99.55
9/18/2026	99.68	100.21	97.62	99.98	277,928	99.98
9/17/2026	102.10	102.40	100.42	100.88	104,770	100.73
9/16/2026	102.47	102.97	99.32	101.01	80,039	100.86
9/15/2026	102.25	103.05	101.75	102.73	88,879	102.58
9/14/2026	102.39	103.86	101.64	102.64	82,422	102.49
9/11/2026	103.04	103.53	101.65	102.57	71,093	102.42
9/10/2026	101.11	102.33	100.63	101.93	108,324	101.78
9/09/2026	101.26	102.51	100.55	101.37	110,209	101.22
9/08/2026	102.09	102.93	101.68	102.02	71,469	101.87
9/04/2026	101.98	103.55	101.98	102.69	80,827	102.54
9/03/2026	102.00	103.20	101.92	102.83	146,621	102.68
9/02/2026	99.30	101.80	97.01	101.41	109,537	101.26
9/01/2026	99.15	100.70	98.62	99.00	129,752	98.85
8/31/2026	100.75	100.80	99.06	99.47	139,861	99.32
8/28/2026	100.86	101.86	100.00	100.63	92,202	100.48
8/27/2026	100.11	101.52	99.56	100.77	89,421	100.62
8/26/2026	100.50	100.97	99.93	100.79	177,912	100.64
8/25/2026	101.23	102.36	99.42	99.98	200,908	99.83
8/24/2026	101.89	102.55	100.58	100.90	144,343	100.75
8/21/2026	102.05	102.80	100.00	101.23	315,059	101.08
8/20/2026	100.39	101.91	100.27	101.08	165,781	100.93
8/19/2026	103.88	104.25	101.01	101.14	129,420	100.99
8/18/2026	104.84	105.40	103.43	103.91	166,693	103.76
8/17/2026	106.07	107.35	104.52	104.84	150,151	104.68
8/14/2026	106.59	108.11	106.08	106.56	107,030	106.40
8/13/2026	106.00	106.68	105.61	106.59	98,811	106.43
8/12/2026	104.55	106.00	104.55	105.76	80,464	105.60
8/11/2026	103.78	104.58	102.64	104.33	81,665	104.17
8/10/2026	103.24	104.38	102.52	103.73	70,231	103.58
8/07/2026	104.08	104.38	102.85	103.87	67,743	103.72
8/06/2026	105.87	105.99	103.89	104.34	80,389	104.19
8/05/2026	105.22	105.62	104.03	105.34	90,490	105.18
8/04/2026	104.18	105.73	103.91	105.05	106,893	104.89
8/03/2026	104.16	106.55	103.85	104.40	105,591	104.25
7/31/2026	102.71	104.35	101.55	102.95	96,389	102.80
7/30/2026	103.00	104.00	102.47	103.10	123,976	102.95
7/29/2026	102.41	104.29	102.01	102.94	124,274	102.79
7/28/2026	100.81	103.34	100.67	103.28	150,449	103.13
7/27/2026	101.64	101.83	99.97	100.16	176,096	100.01
7/24/2026	98.34	101.42	97.40	100.15	210,133	100.00
7/23/2026	93.94	99.28	93.75	97.43	279,166	97.29
7/22/2026	97.26	97.26	95.54	96.29	125,932	96.15
7/21/2026	97.75	98.28	95.92	97.45	106,340	97.31
7/20/2026	98.49	99.00	97.33	97.75	75,247	97.60
7/17/2026	99.15	100.30	97.71	98.60	76,891	98.45
7/16/2026	97.10	100.15	97.10	100.15	80,832	100.00
7/15/2026	96.58	97.63	95.13	97.19	66,556	97.05
7/14/2026	96.93	97.74	95.64	96.07	86,760	95.93
7/13/2026	96.71	97.28	95.66	96.81	65,890	96.67
7/10/2026	95.80	97.06	95.38	96.50	78,309	96.36
7/09/2026	94.64	97.14	94.47	96.03	98,804	95.89
7/08/2026	95.83	96.24	93.66	94.52	135,012	94.38
7/07/2026	97.31	97.55	95.90	95.90	87,426	95.76
7/06/2026	96.16	97.85	94.73	97.39	98,180	97.25