QCR Holdings, Inc. - Common Stock (QCRH)

Last Price89.67

Change-0.75 (-0.83%)

NASDAQ · Last Trade: May 1st, 10:09 AM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	81.47	81.72	80.35	81.62	185,282	81.62
3/19/2026	80.43	81.58	79.55	81.30	200,862	81.30
3/18/2026	81.60	82.22	80.22	80.84	155,337	80.74
3/17/2026	83.12	83.57	81.03	82.17	144,324	82.07
3/16/2026	82.53	83.32	80.14	82.64	150,250	82.54
3/13/2026	82.60	83.91	81.15	81.90	142,305	81.80
3/12/2026	81.55	82.50	80.48	81.91	154,178	81.81
3/11/2026	83.92	84.53	82.14	82.85	86,495	82.75
3/10/2026	83.45	85.70	82.51	84.24	128,632	84.14
3/09/2026	82.50	84.28	80.11	83.35	232,089	83.25
3/06/2026	84.12	84.90	81.97	83.05	239,658	82.95
3/05/2026	87.55	88.31	85.11	85.99	96,233	85.88
3/04/2026	88.45	89.25	87.43	88.24	104,961	88.13
3/03/2026	85.81	88.18	84.26	87.92	93,124	87.81
3/02/2026	84.98	88.94	84.98	87.99	109,487	87.88
2/27/2026	87.52	88.90	85.98	86.50	150,377	86.39
2/26/2026	90.60	92.02	88.97	89.69	157,381	89.58
2/25/2026	89.14	90.96	87.55	90.60	77,909	90.49
2/24/2026	89.02	90.00	88.05	88.55	86,515	88.44
2/23/2026	92.56	93.31	88.34	89.08	117,631	88.97
2/20/2026	92.30	93.47	91.57	92.42	113,447	92.31
2/19/2026	91.55	92.95	90.80	91.81	100,812	91.70
2/18/2026	93.06	94.90	91.92	92.05	61,624	91.94
2/17/2026	92.30	94.04	92.30	93.21	77,778	93.09
2/13/2026	90.95	93.08	89.87	92.38	59,223	92.27
2/12/2026	92.43	92.75	90.10	91.06	70,739	90.95
2/11/2026	92.94	94.08	91.03	91.61	64,105	91.50
2/10/2026	93.81	94.78	91.15	92.42	79,924	92.31
2/09/2026	95.40	95.95	94.08	94.24	73,778	94.12
2/06/2026	95.00	96.00	94.37	95.40	90,556	95.28
2/05/2026	92.50	94.22	87.01	93.98	144,875	93.86
2/04/2026	92.96	94.45	92.42	92.54	97,079	92.43
2/03/2026	92.15	95.00	91.20	92.18	81,400	92.07
2/02/2026	90.44	92.87	90.44	92.35	90,074	92.24