QCRH | QCR Holdings | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

QCR Holdings (QCRH)

NASDAQ

$102.64+$0.07 (+0.06%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.7B
Market Cap
34.10%
1-Year Change
Banks - Regional
Industry

1 Month
-1.69%

Low Price$99.00

High Price$106.59
3 Months
+6.54%

Low Price$94.52

High Price$106.59
1 Year
+34.10%

Low Price$66.84

High Price$106.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	103.04	103.53	101.65	102.57	+0.63%	71,093
09/10/2026	101.11	102.33	100.63	101.93	+0.55%	108,324
09/09/2026	101.26	102.51	100.55	101.37	-0.64%	110,211
09/08/2026	102.09	102.93	101.68	102.02	-0.65%	71,471
09/04/2026	101.98	103.55	101.98	102.69	-0.14%	80,826
09/03/2026	102.00	103.20	101.92	102.83	+1.40%	146,621
09/02/2026	99.30	101.80	97.01	101.41	+2.43%	109,539
09/01/2026	99.15	100.70	98.62	99.00	-0.47%	129,751
08/31/2026	100.76	100.80	99.06	99.47	-1.15%	139,395
08/28/2026	100.86	101.86	100.01	100.63	-0.14%	92,202
08/27/2026	100.11	101.52	99.56	100.77	-0.02%	89,421
08/26/2026	100.50	100.97	99.93	100.79	+0.81%	177,912
08/25/2026	101.23	102.36	99.42	99.98	-0.91%	200,908
08/24/2026	101.89	102.55	100.59	100.90	-0.33%	144,344
08/21/2026	102.05	102.80	100.00	101.23	+0.15%	315,058
08/20/2026	100.39	101.91	100.27	101.08	-0.06%	165,780
08/19/2026	103.88	104.25	101.01	101.14	-2.67%	129,164
08/18/2026	104.84	105.40	103.43	103.91	-0.89%	166,693
08/17/2026	106.07	107.35	104.52	104.84	-1.61%	150,152
08/14/2026	106.59	108.11	106.08	106.56	-0.03%	107,029
08/13/2026	106.00	106.68	105.62	106.59	+0.78%	98,811
08/12/2026	104.55	106.00	104.55	105.76	+1.37%	80,463
08/11/2026	103.78	104.58	102.64	104.33	+0.58%	81,665
08/10/2026	103.24	104.38	102.52	103.73	-0.13%	70,232
08/07/2026	104.08	104.38	102.85	103.87	-0.45%	67,742
08/06/2026	105.87	105.99	103.89	104.34	-0.95%	80,390
08/05/2026	105.22	105.62	104.03	105.34	+0.28%	90,490
08/04/2026	104.18	105.74	103.91	105.05	+0.62%	106,893
08/03/2026	104.16	106.55	103.85	104.40	+1.41%	105,591
07/31/2026	102.71	104.35	101.55	102.95	-0.15%	96,389
07/30/2026	103.00	104.00	102.47	103.10	+0.16%	123,977
07/29/2026	102.41	104.29	102.01	102.94	-0.33%	124,274
07/28/2026	100.81	103.34	100.68	103.28	+3.12%	150,453
07/27/2026	101.64	101.83	99.98	100.16	+0.010%	176,096
07/24/2026	98.34	101.42	97.40	100.15	+2.79%	210,133
07/23/2026	93.94	99.28	93.75	97.43	+1.18%	279,166
07/22/2026	97.26	97.26	95.54	96.29	-1.19%	125,932
07/22/2026	$2.19 Earnings
07/21/2026	97.75	98.28	95.92	97.45	-0.31%	106,340
07/20/2026	98.49	99.00	97.33	97.75	-0.86%	75,248
07/17/2026	99.15	100.30	97.71	98.60	-1.55%	76,891
07/16/2026	97.10	100.15	97.10	100.15	+3.05%	80,831
07/15/2026	96.58	97.63	95.13	97.19	+1.17%	66,087
07/14/2026	96.93	97.74	95.65	96.07	-0.76%	83,094
07/13/2026	96.71	97.28	95.66	96.81	+0.32%	65,889
07/10/2026	95.80	97.06	95.38	96.50	+0.49%	78,309
07/09/2026	94.64	97.14	94.48	96.03	+1.60%	98,803
07/08/2026	95.83	96.24	93.66	94.52	-1.44%	135,012
07/07/2026	97.31	97.55	95.90	95.90	-1.53%	87,425
07/06/2026	96.16	97.85	94.73	97.39	+0.77%	98,179
07/02/2026	98.86	99.87	96.14	96.65	-2.23%	86,327
07/01/2026	97.42	99.43	95.22	98.85	+1.54%	118,027
06/30/2026	96.86	97.58	96.08	97.35	+0.73%	111,990
06/29/2026	98.00	98.05	96.04	96.64	-1.66%	134,324
06/26/2026	96.89	98.76	96.22	98.27	+1.71%	551,570
06/25/2026	96.00	97.16	93.87	96.62	+0.41%	104,903
06/24/2026	95.74	96.96	93.97	96.23	+0.72%	150,075
06/23/2026	95.17	95.87	94.23	95.54	+0.56%	145,185
06/22/2026	94.96	96.76	94.50	95.01	+0.05%	116,678
06/18/2026	95.43	96.35	94.43	94.96	+0.56%	139,116
06/18/2026	$0.10 Dividend
06/17/2026	95.20	96.88	93.37	94.43	-0.95%	180,703
06/16/2026	95.05	96.02	94.28	95.34	+0.77%	106,705
06/15/2026	96.65	96.92	94.39	94.61	-1.68%	71,598
06/12/2026	96.70	97.15	95.64	96.23	-0.05%	159,707
06/11/2026	96.15	96.70	95.07	96.28	+0.95%	90,488
06/10/2026	95.22	96.22	92.25	95.37	+0.54%	126,041
06/09/2026	94.41	96.25	94.41	94.86	+1.05%	101,984
06/08/2026	93.40	94.77	93.40	93.87	+0.46%	82,126
06/05/2026	92.78	94.14	92.40	93.44	+0.61%	73,505
06/04/2026	90.88	93.08	90.88	92.87	+3.32%	129,954
06/03/2026	91.55	91.91	89.36	89.88	-2.61%	190,518
06/02/2026	90.15	92.70	90.15	92.29	+2.37%	117,659
06/01/2026	91.77	91.89	89.23	90.15	-2.06%	96,736
05/29/2026	91.28	92.38	90.71	92.05	+0.84%	68,835
05/28/2026	90.75	91.41	90.15	91.28	-0.02%	56,867
05/27/2026	92.39	92.90	91.09	91.30	-1.18%	64,853
05/26/2026	90.89	92.71	90.89	92.39	+1.77%	64,517
05/22/2026	91.14	91.60	90.54	90.78	-0.22%	73,376
05/21/2026	90.41	91.70	88.93	90.98	-0.25%	76,965
05/20/2026	88.42	91.47	88.19	91.21	+3.22%	123,981
05/19/2026	88.73	89.00	87.72	88.37	-0.35%	64,854
05/18/2026	88.01	89.21	87.31	88.68	+1.36%	95,593
05/15/2026	88.51	89.02	86.47	87.49	-1.43%	95,012
05/14/2026	89.13	90.31	88.60	88.76	+0.11%	91,724
05/13/2026	88.52	89.31	87.61	88.67	-0.60%	84,694
05/12/2026	89.36	89.74	87.27	89.21	-0.40%	69,122
05/11/2026	91.37	91.60	89.38	89.57	-1.54%	77,388
05/08/2026	91.40	92.16	90.61	90.97	-0.43%	70,079
05/07/2026	91.76	93.60	91.21	91.36	-0.44%	121,365
05/06/2026	92.46	92.87	90.93	91.76	+0.45%	87,500
05/05/2026	90.05	91.94	89.73	91.35	+2.09%	120,167
05/04/2026	90.22	91.49	89.15	89.49	-1.42%	100,244
05/01/2026	90.76	91.84	89.51	90.77	+0.50%	117,257
04/30/2026	89.77	91.40	89.58	90.32	-0.03%	111,609
04/29/2026	91.65	92.70	89.53	90.35	-2.12%	92,803
04/28/2026	91.30	93.12	91.30	92.31	+1.34%	91,402
04/27/2026	88.44	92.17	88.44	91.09	+3.17%	151,989
04/24/2026	87.97	88.74	87.01	88.30	-0.19%	129,275
04/23/2026	89.68	89.90	86.56	88.47	-0.46%	162,756