QCRH | QCR Holdings | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

QCR Holdings (QCRH)

NASDAQ

$102.90+$3.42 (+3.44%)

Price as of Oct 22, 2026 7:32 PM EDT

$1.6B
Market Cap
39.76%
1-Year Change
Banks - Regional
Industry

1 Month
-0.08%

Low Price$97.21

High Price$100.95
3 Months
+2.22%

Low Price$97.21

High Price$106.43
1 Year
+39.76%

Low Price$71.17

High Price$106.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	99.50	101.01	98.02	99.47	+0.08%	152,413
10/20/2026	97.92	99.79	97.84	99.39	+1.96%	179,281
10/20/2026	$2.21 Earnings
10/19/2026	98.88	98.90	97.23	97.48	-1.40%	95,174
10/16/2026	99.19	102.86	98.73	98.86	+0.07%	125,657
10/15/2026	97.79	99.30	97.26	98.79	+1.63%	118,721
10/14/2026	96.58	97.68	95.76	97.21	-0.74%	148,160
10/13/2026	98.78	99.20	97.45	97.93	-0.33%	88,549
10/12/2026	97.04	99.19	97.04	98.25	+1.07%	105,046
10/09/2026	98.17	98.50	96.99	97.21	-1.35%	115,223
10/08/2026	97.27	98.79	96.09	98.54	+1.00%	156,098
10/07/2026	97.78	98.82	97.30	97.56	-1.47%	93,925
10/06/2026	100.43	100.60	98.66	99.02	-1.01%	122,110
10/05/2026	100.95	103.38	99.80	100.03	-0.91%	129,681
10/02/2026	100.03	101.03	99.63	100.95	+1.70%	136,252
10/01/2026	97.45	99.39	96.54	99.26	+1.42%	143,077
09/30/2026	99.04	99.95	97.73	97.88	-1.16%	140,717
09/29/2026	100.01	100.50	98.23	99.02	-0.96%	88,916
09/28/2026	100.68	101.34	99.83	99.98	-0.93%	75,602
09/25/2026	101.03	101.69	100.70	100.92	+0.50%	98,029
09/24/2026	99.60	100.61	99.42	100.42	+1.26%	71,101
09/23/2026	99.36	99.80	98.80	99.17	-0.19%	102,435
09/22/2026	100.18	100.46	98.89	99.36	-0.19%	109,742
09/21/2026	100.28	100.89	99.55	99.55	-0.43%	78,017
09/18/2026	99.68	100.21	97.62	99.98	-0.74%	276,886
09/18/2026	$0.15 Dividend
09/17/2026	101.95	102.25	100.28	100.73	-0.13%	104,772
09/16/2026	102.32	102.81	99.17	100.86	-1.67%	80,041
09/15/2026	102.10	102.90	101.60	102.58	+0.09%	88,881
09/14/2026	102.24	103.70	101.49	102.49	+0.07%	82,425
09/11/2026	102.89	103.38	101.50	102.42	+0.63%	71,093
09/10/2026	100.96	102.18	100.48	101.78	+0.55%	108,324
09/09/2026	101.11	102.36	100.40	101.22	-0.64%	110,211
09/08/2026	101.94	102.78	101.53	101.87	-0.65%	71,471
09/04/2026	101.83	103.40	101.83	102.54	-0.14%	80,826
09/03/2026	101.85	103.05	101.77	102.68	+1.40%	146,621
09/02/2026	99.15	101.65	96.87	101.26	+2.43%	109,539
09/01/2026	99.00	100.55	98.47	98.85	-0.47%	129,751
08/31/2026	100.61	100.65	98.91	99.32	-1.15%	139,395
08/28/2026	100.71	101.71	99.86	100.48	-0.14%	92,202
08/27/2026	99.96	101.37	99.41	100.62	-0.02%	89,421
08/26/2026	100.35	100.82	99.78	100.64	+0.81%	177,912
08/25/2026	101.08	102.21	99.27	99.83	-0.91%	200,908
08/24/2026	101.74	102.40	100.44	100.75	-0.33%	144,344
08/21/2026	101.90	102.65	99.85	101.08	+0.15%	315,058
08/20/2026	100.24	101.76	100.12	100.93	-0.06%	165,780
08/19/2026	103.73	104.09	100.86	100.99	-2.67%	129,164
08/18/2026	104.68	105.24	103.28	103.76	-0.89%	166,693
08/17/2026	105.91	107.19	104.36	104.68	-1.61%	150,152
08/14/2026	106.43	107.95	105.92	106.40	-0.03%	107,029
08/13/2026	105.84	106.52	105.46	106.43	+0.78%	98,811
08/12/2026	104.39	105.84	104.39	105.60	+1.37%	80,463
08/11/2026	103.63	104.42	102.49	104.17	+0.58%	81,665
08/10/2026	103.09	104.22	102.37	103.58	-0.13%	70,232
08/07/2026	103.93	104.22	102.70	103.72	-0.45%	67,742
08/06/2026	105.71	105.83	103.74	104.18	-0.95%	80,390
08/05/2026	105.06	105.46	103.88	105.18	+0.28%	90,490
08/04/2026	104.03	105.58	103.76	104.89	+0.62%	106,893
08/03/2026	104.01	106.39	103.70	104.24	+1.41%	105,591
07/31/2026	102.56	104.19	101.39	102.80	-0.15%	96,389
07/30/2026	102.85	103.85	102.32	102.95	+0.16%	123,977
07/29/2026	102.26	104.13	101.86	102.79	-0.33%	124,274
07/28/2026	100.66	103.19	100.53	103.13	+3.12%	150,453
07/27/2026	101.49	101.67	99.83	100.01	+0.010%	176,096
07/24/2026	98.19	101.27	97.26	100.00	+2.79%	210,133
07/23/2026	93.80	99.13	93.61	97.29	+1.18%	279,166
07/22/2026	97.12	97.12	95.40	96.15	-1.19%	125,932
07/22/2026	$2.19 Earnings
07/21/2026	97.60	98.13	95.78	97.31	-0.31%	106,340
07/20/2026	98.34	98.85	97.19	97.60	-0.86%	75,248
07/17/2026	99.00	100.15	97.56	98.45	-1.55%	76,891
07/16/2026	96.96	100.00	96.96	100.00	+3.05%	80,831
07/15/2026	96.44	97.48	94.98	97.05	+1.17%	66,087
07/14/2026	96.79	97.60	95.50	95.93	-0.76%	83,094
07/13/2026	96.57	97.14	95.52	96.67	+0.32%	65,889
07/10/2026	95.66	96.91	95.24	96.36	+0.49%	78,309
07/09/2026	94.50	97.00	94.33	95.89	+1.60%	98,803
07/08/2026	95.69	96.10	93.52	94.38	-1.44%	135,012
07/07/2026	97.17	97.40	95.76	95.76	-1.53%	87,425
07/06/2026	96.02	97.70	94.59	97.25	+0.77%	98,179
07/02/2026	98.71	99.72	96.00	96.51	-2.23%	86,327
07/01/2026	97.28	99.28	95.07	98.70	+1.54%	118,027
06/30/2026	96.72	97.43	95.94	97.21	+0.73%	111,990
06/29/2026	97.85	97.90	95.90	96.50	-1.66%	134,324
06/26/2026	96.75	98.61	96.07	98.12	+1.71%	551,570
06/25/2026	95.86	97.02	93.73	96.48	+0.41%	104,903
06/24/2026	95.60	96.82	93.83	96.09	+0.72%	150,075
06/23/2026	95.03	95.73	94.09	95.40	+0.56%	145,185
06/22/2026	94.82	96.62	94.36	94.87	+0.05%	116,678
06/18/2026	95.29	96.21	94.29	94.82	+0.56%	139,116
06/18/2026	$0.10 Dividend
06/17/2026	95.06	96.73	93.23	94.29	-0.95%	180,703
06/16/2026	94.91	95.88	94.14	95.20	+0.77%	106,705
06/15/2026	96.50	96.77	94.25	94.47	-1.68%	71,598
06/12/2026	96.55	97.00	95.50	96.09	-0.05%	159,707
06/11/2026	96.01	96.55	94.93	96.13	+0.95%	90,488
06/10/2026	95.08	96.08	92.12	95.23	+0.54%	126,041
06/09/2026	94.27	96.10	94.27	94.72	+1.05%	101,984
06/08/2026	93.26	94.63	93.26	93.73	+0.46%	82,126
06/05/2026	92.64	94.00	92.26	93.30	+0.61%	73,505