QCR Holdings, Inc. - Common Stock (QCRH)

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

Date Range:

2025-05-11 - 2025-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	70.41	71.02	69.89	70.54	88,441	70.54
8/07/2025	70.90	70.90	69.42	69.91	73,222	69.91
8/06/2025	71.04	71.04	69.86	70.20	63,295	70.20
8/05/2025	70.35	71.27	69.73	71.06	113,242	71.06
8/04/2025	70.04	70.71	69.90	70.29	68,340	70.29
8/01/2025	70.53	71.40	69.62	70.01	159,546	70.01
7/31/2025	71.08	71.62	70.82	71.00	133,853	71.00
7/30/2025	72.81	73.34	71.50	71.83	131,886	71.83
7/29/2025	74.35	74.76	72.44	72.64	114,593	72.64
7/28/2025	75.69	75.69	73.36	73.92	125,659	73.92
7/25/2025	75.04	75.74	74.25	75.33	131,629	75.33
7/24/2025	75.33	76.03	74.34	74.34	143,083	74.34
7/23/2025	75.93	76.49	74.39	75.25	146,731	75.25
7/22/2025	75.27	75.90	75.05	75.35	148,297	75.35
7/21/2025	75.27	75.92	73.32	75.27	120,360	75.27
7/18/2025	75.56	76.66	74.08	75.14	127,572	75.14
7/17/2025	73.59	75.25	72.21	75.10	130,691	75.10
7/16/2025	72.36	73.60	71.65	73.54	191,426	73.54
7/15/2025	73.68	73.94	71.00	72.20	173,828	72.20
7/14/2025	71.73	74.00	71.50	73.96	94,821	73.96
7/11/2025	72.40	72.49	71.77	71.97	71,796	71.97
7/10/2025	72.46	73.42	72.31	72.97	106,483	72.97
7/09/2025	73.00	73.41	71.96	72.65	85,840	72.65
7/08/2025	72.21	73.47	72.21	72.79	133,411	72.79
7/07/2025	73.22	73.75	71.89	72.13	101,259	72.13
7/03/2025	72.00	73.80	71.00	73.66	138,205	73.66
7/02/2025	70.34	71.26	69.16	71.61	180,927	71.61
7/01/2025	67.22	71.25	67.20	70.36	81,061	70.36
6/30/2025	68.25	68.50	66.16	67.90	143,613	67.90
6/27/2025	68.18	68.56	67.50	67.96	299,884	67.96
6/26/2025	66.35	68.14	66.35	68.00	82,460	68.00
6/25/2025	67.05	67.24	66.18	66.19	68,151	66.19
6/24/2025	67.03	67.97	65.28	67.24	79,913	67.24
6/23/2025	64.60	66.48	64.56	66.41	83,137	66.41
6/20/2025	64.96	65.00	64.23	64.61	143,484	64.61
6/18/2025	64.08	64.85	64.06	64.32	75,466	64.32
6/17/2025	64.25	64.75	63.68	64.35	106,966	64.29
6/16/2025	65.38	65.42	63.99	64.28	63,269	64.22
6/13/2025	65.67	65.67	64.51	64.74	89,212	64.68
6/12/2025	66.26	66.74	65.75	66.59	81,152	66.53
6/11/2025	68.47	68.65	66.77	66.81	61,052	66.75
6/10/2025	67.50	68.97	67.19	67.96	81,766	67.90
6/09/2025	67.00	67.55	66.65	67.06	68,411	67.00
6/06/2025	66.62	66.97	66.22	66.90	48,479	66.84
6/05/2025	66.09	66.60	65.27	65.64	64,242	65.58
6/04/2025	67.01	67.95	65.80	65.93	70,762	65.87
6/03/2025	66.37	67.47	66.36	67.10	78,931	67.04
6/02/2025	67.00	67.07	66.01	66.52	51,685	66.46
5/30/2025	67.74	67.81	66.92	67.30	83,614	67.24
5/29/2025	67.50	67.89	67.15	67.88	63,667	67.82
5/28/2025	68.41	69.05	67.33	67.45	72,660	67.39
5/27/2025	68.33	69.71	67.79	68.65	56,919	68.59
5/23/2025	67.74	68.00	66.27	67.67	66,544	67.61
5/22/2025	68.15	68.81	67.55	68.20	95,206	68.14
5/21/2025	70.05	70.89	68.55	68.77	84,650	68.71
5/20/2025	70.79	71.09	70.27	70.80	90,460	70.73
5/19/2025	70.20	71.15	69.50	70.90	72,050	70.83
5/16/2025	70.26	71.03	69.31	70.71	119,614	70.64
5/15/2025	69.61	70.66	69.45	70.46	66,478	70.39
5/14/2025	70.27	70.49	69.61	69.65	83,179	69.59
5/13/2025	69.90	71.01	69.50	70.82	111,614	70.75
5/12/2025	69.56	70.00	68.81	69.41	104,500	69.35