QCR Holdings, Inc. - Common Stock (QCRH)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	76.09	76.09	75.12	75.19	89,425	75.19
10/01/2025	75.10	76.40	74.52	76.21	100,939	76.21
9/30/2025	75.66	76.35	74.81	75.64	111,305	75.64
9/29/2025	76.92	77.02	75.37	75.97	114,084	75.97
9/26/2025	78.12	78.58	76.52	76.75	109,249	76.75
9/25/2025	77.70	78.28	75.33	77.91	114,540	77.91
9/24/2025	77.81	78.47	77.51	77.95	88,595	77.95
9/23/2025	78.73	79.03	77.71	77.81	108,383	77.81
9/22/2025	77.86	78.50	77.37	78.11	107,310	78.11
9/19/2025	79.22	79.22	77.67	77.90	232,336	77.90
9/18/2025	78.15	79.27	77.82	79.25	138,371	79.25
9/17/2025	77.69	79.50	77.02	77.80	124,343	77.74
9/16/2025	78.03	78.82	76.54	77.31	104,366	77.25
9/15/2025	76.82	78.54	76.82	78.23	108,327	78.17
9/12/2025	78.04	78.32	76.64	76.78	92,937	76.72
9/11/2025	77.80	78.50	77.06	78.12	69,783	78.06
9/10/2025	77.96	78.34	76.99	77.63	62,485	77.57
9/09/2025	78.70	79.31	75.96	77.97	71,241	77.91
9/08/2025	78.58	79.06	77.42	79.00	59,852	78.94
9/05/2025	79.14	80.07	78.05	78.35	54,771	78.29
9/04/2025	78.29	79.18	77.88	78.82	64,172	78.76
9/03/2025	77.91	79.03	77.46	78.00	61,220	77.94
9/02/2025	77.62	78.46	76.20	78.34	71,884	78.28
8/29/2025	78.85	79.13	77.98	78.38	80,821	78.32
8/28/2025	79.86	80.18	78.44	78.56	86,281	78.49
8/27/2025	80.37	81.24	79.56	79.67	110,052	79.61
8/26/2025	78.93	80.97	78.92	80.74	188,393	80.68
8/25/2025	78.98	79.39	78.11	79.09	87,878	79.03
8/22/2025	75.85	79.08	75.75	78.96	96,957	78.90
8/21/2025	75.22	75.72	75.07	75.40	62,069	75.34
8/20/2025	75.76	75.94	75.06	75.29	54,089	75.23
8/19/2025	75.46	76.17	74.91	75.43	61,507	75.37
8/18/2025	74.87	75.41	74.50	75.31	61,091	75.25
8/15/2025	76.35	76.35	74.69	74.78	211,425	74.72
8/14/2025	75.26	76.27	75.01	76.11	93,832	76.05
8/13/2025	75.65	76.34	75.20	76.15	131,247	76.09
8/12/2025	71.79	75.20	71.50	75.08	146,875	75.02
8/11/2025	70.65	71.17	70.07	71.02	78,459	70.97
8/08/2025	70.41	71.02	69.89	70.54	88,441	70.49
8/07/2025	70.90	70.90	69.42	69.91	73,222	69.86
8/06/2025	71.04	71.04	69.86	70.20	63,295	70.15
8/05/2025	70.35	71.27	69.73	71.06	113,242	71.01
8/04/2025	70.04	70.71	69.90	70.29	68,340	70.24
8/01/2025	70.53	71.40	69.62	70.01	159,546	69.96
7/31/2025	71.08	71.62	70.82	71.00	133,853	70.95
7/30/2025	72.81	73.34	71.50	71.83	131,886	71.77
7/29/2025	74.35	74.76	72.44	72.64	114,593	72.58
7/28/2025	75.69	75.69	73.36	73.92	125,659	73.86
7/25/2025	75.04	75.74	74.25	75.33	131,629	75.27
7/24/2025	75.33	76.03	74.34	74.34	143,083	74.28
7/23/2025	75.93	76.49	74.39	75.25	146,731	75.19
7/22/2025	75.27	75.90	75.05	75.35	148,297	75.29
7/21/2025	75.27	75.92	73.32	75.27	120,360	75.21
7/18/2025	75.56	76.66	74.08	75.14	127,572	75.08
7/17/2025	73.59	75.25	72.21	75.10	130,691	75.04
7/16/2025	72.36	73.60	71.65	73.54	191,426	73.48
7/15/2025	73.68	73.94	71.00	72.20	173,828	72.14
7/14/2025	71.73	74.00	71.50	73.96	94,821	73.90
7/11/2025	72.40	72.49	71.77	71.97	71,796	71.91
7/10/2025	72.46	73.42	72.31	72.97	106,483	72.91
7/09/2025	73.00	73.41	71.96	72.65	85,840	72.59
7/08/2025	72.21	73.47	72.21	72.79	133,411	72.73
7/07/2025	73.22	73.75	71.89	72.13	101,259	72.07
7/03/2025	72.00	73.80	71.00	73.66	138,205	73.60