QCR Stock Price History
NASDAQ: QCRHFinanceMajor BanksUSD
97.21-1.33 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QCRH price history at a glance
The price history for QCR (QCRH) on this page begins on October 4, 1993, when the stock closed at $4.67; it most recently closed at $97.21 on October 5, 2026. The highest price in this record is $108.11, reached on August 10, 2026; the latest close is 10.1% below that peak. Across the 32 complete calendar years in the table, QCRH finished higher in 20 and lower in 12. Its best year was 1997 (+93.1%) and its worst was 1999 (-42.6%).
Over roughly 33 years the share price changed +1983.1%, a 9.6% compound annual price return (excluding dividends). In the last 12 months alone, QCRH has gained 39.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $108.11
- Date of high
- Aug 10, 2026
- Low since 1993
- $3.78
- Date of low
- Nov 1, 1993
- 52-week high
- $108.11
- 52-week low
- $66.65
- Last close
- $97.21
QCRH returns
1 week
-3.70%
1 month
-4.10%
3 months
+0.74%
6 months
+7.07%
Year to date
+16.70%
1 year
+39.33%
3 years
+100.39%
5 years
+84.92%
QCRH price return, excluding dividends.
QCRH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.21 | +18.35% |
| 2025 | 82.14 | +3.09% |
| 2024 | 79.68 | +36.46% |
| 2023 | 58.39 | +17.63% |
| 2022 | 49.64 | -11.36% |
| 2021 | 56.00 | +41.45% |
| 2020 | 39.59 | -7.82% |
| 2019 | 42.95 | +28.32% |
| 2018 | 33.47 | -21.89% |
| 2017 | 42.85 | -1.04% |
| 2016 | 43.30 | +78.26% |
| 2015 | 24.29 | +35.70% |
| 2014 | 17.90 | +3.83% |
| 2013 | 17.24 | +25.38% |
| 2012 | 13.75 | +51.10% |
| 2011 | 9.10 | +27.45% |
| 2010 | 7.14 | -14.49% |
| 2009 | 8.35 | -21.23% |
| 2008 | 10.60 | -25.87% |
| 2007 | 14.30 | -19.03% |
| 2006 | 17.66 | -10.36% |
| 2005 | 19.70 | -6.19% |
| 2004 | 21.00 | +12.50% |
| 2003 | 18.67 | +64.42% |
| 2002 | 11.35 | +52.33% |
| 2001 | 7.45 | +10.42% |
| 2000 | 6.75 | -25.00% |
| 1999 | 9.00 | -42.55% |
| 1998 | 15.67 | +26.46% |
| 1997 | 12.39 | +93.07% |
| 1996 | 6.42 | +34.30% |
| 1995 | 4.78 | +8.86% |
| 1994 | 4.39 | +3.95% |
| 1993* | 4.22 | -9.52% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
QCRH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.19 | 98.30 | 96.99 | 97.21 | -1.35% | |
| 97.28 | 98.79 | 96.09 | 98.54 | +1.00% | |
| 97.78 | 98.82 | 97.30 | 97.56 | -1.47% | |
| 100.43 | 100.60 | 98.66 | 99.02 | -1.01% | |
| 100.95 | 103.38 | 99.80 | 100.03 | -0.91% | |
| 100.03 | 101.03 | 99.63 | 100.95 | +1.70% | |
| 97.45 | 99.39 | 96.54 | 99.26 | +1.41% | |
| 99.04 | 99.95 | 97.73 | 97.88 | -1.15% | |
| 100.01 | 100.50 | 98.23 | 99.02 | -0.96% | |
| 100.68 | 101.34 | 99.83 | 99.98 | -0.93% | |
| 101.03 | 101.69 | 100.70 | 100.92 | +0.50% | |
| 99.60 | 100.61 | 99.42 | 100.42 | +1.26% | |
| 99.36 | 99.80 | 98.80 | 99.17 | -0.19% | |
| 100.18 | 100.46 | 98.89 | 99.36 | -0.19% | |
| 100.28 | 100.89 | 99.55 | 99.55 | -0.43% | |
| 99.68 | 100.21 | 97.62 | 99.98 | -0.89% | |
| 102.10 | 102.40 | 100.43 | 100.88 | -0.13% | |
| 102.47 | 102.97 | 99.32 | 101.01 | -1.67% | |
| 102.25 | 103.05 | 101.75 | 102.73 | +0.09% | |
| 102.39 | 103.86 | 101.64 | 102.64 | +0.07% | |
| 103.04 | 103.53 | 101.65 | 102.57 | +0.63% | |
| 101.11 | 102.33 | 100.63 | 101.93 | +0.55% | |
| 101.26 | 102.51 | 100.55 | 101.37 | -0.64% | |
| 102.09 | 102.93 | 101.68 | 102.02 | -0.65% | |
| 101.98 | 103.55 | 101.98 | 102.69 | -0.14% | |
| 102.00 | 103.20 | 101.92 | 102.83 | +1.40% | |
| 99.30 | 101.80 | 97.01 | 101.41 | +2.43% | |
| 99.15 | 100.70 | 98.62 | 99.00 | -0.47% | |
| 100.76 | 100.80 | 99.06 | 99.47 | -1.15% | |
| 100.86 | 101.86 | 100.01 | 100.63 | -0.14% | |
| 100.11 | 101.52 | 99.56 | 100.77 | -0.02% | |
| 100.50 | 100.97 | 99.93 | 100.79 | +0.81% | |
| 101.23 | 102.36 | 99.42 | 99.98 | -0.91% | |
| 101.89 | 102.55 | 100.59 | 100.90 | -0.33% | |
| 102.05 | 102.80 | 100.00 | 101.23 | +0.15% | |
| 100.39 | 101.91 | 100.27 | 101.08 | -0.06% | |
| 103.88 | 104.25 | 101.01 | 101.14 | -2.67% | |
| 104.84 | 105.40 | 103.43 | 103.91 | -0.89% | |
| 106.07 | 107.35 | 104.52 | 104.84 | -1.61% | |
| 106.59 | 108.11 | 106.08 | 106.56 | -0.03% | |
| 106.00 | 106.68 | 105.62 | 106.59 | +0.78% | |
| 104.55 | 106.00 | 104.55 | 105.76 | +1.37% | |
| 103.78 | 104.58 | 102.64 | 104.33 | +0.58% | |
| 103.24 | 104.38 | 102.52 | 103.73 | -0.13% | |
| 104.08 | 104.38 | 102.85 | 103.87 | -0.45% | |
| 105.87 | 105.99 | 103.89 | 104.34 | -0.95% | |
| 105.22 | 105.62 | 104.03 | 105.34 | +0.28% | |
| 104.18 | 105.74 | 103.91 | 105.05 | +0.62% | |
| 104.16 | 106.55 | 103.85 | 104.40 | +1.41% | |
| 102.71 | 104.35 | 101.55 | 102.95 | -0.15% | |
| 103.00 | 104.00 | 102.47 | 103.10 | +0.16% | |
| 102.41 | 104.29 | 102.01 | 102.94 | -0.33% | |
| 100.81 | 103.34 | 100.68 | 103.28 | +3.12% | |
| 101.64 | 101.83 | 99.98 | 100.16 | +0.01% | |
| 98.34 | 101.42 | 97.40 | 100.15 | +2.79% | |
| 93.94 | 99.28 | 93.75 | 97.43 | +1.18% | |
| 97.26 | 97.26 | 95.54 | 96.29 | -1.19% | |
| 97.75 | 98.28 | 95.92 | 97.45 | -0.31% | |
| 98.49 | 99.00 | 97.33 | 97.75 | -0.86% | |
| 99.15 | 100.30 | 97.71 | 98.60 | -1.55% | |
| 97.10 | 100.15 | 97.10 | 100.15 | +3.05% | |
| 96.58 | 97.63 | 95.13 | 97.19 | +1.17% | |
| 96.93 | 97.74 | 95.65 | 96.07 | -0.76% | |
| 96.71 | 97.28 | 95.66 | 96.81 | +0.32% | |
| 95.80 | 97.06 | 95.38 | 96.50 | +0.49% | |
| 94.64 | 97.14 | 94.48 | 96.03 | +1.60% | |
| 95.83 | 96.24 | 93.66 | 94.52 | -1.44% | |
| 97.31 | 97.55 | 95.90 | 95.90 | -1.53% | |
| 96.16 | 97.85 | 94.73 | 97.39 | +0.77% | |
| 98.86 | 99.87 | 96.14 | 96.65 | -2.23% | |
| 97.42 | 99.43 | 95.22 | 98.85 | +1.54% | |
| 96.86 | 97.58 | 96.08 | 97.35 | +0.73% | |
| 98.00 | 98.05 | 96.04 | 96.64 | -1.66% | |
| 96.89 | 98.76 | 96.22 | 98.27 | +1.71% | |
| 96.00 | 97.16 | 93.87 | 96.62 | +0.41% | |
| 95.74 | 96.96 | 93.97 | 96.23 | +0.72% | |
| 95.17 | 95.87 | 94.23 | 95.54 | +0.56% | |
| 94.96 | 96.76 | 94.50 | 95.01 | +0.05% | |
| 95.43 | 96.35 | 94.43 | 94.96 | +0.45% | |
| 95.30 | 96.98 | 93.47 | 94.53 | -0.95% | |
| 95.15 | 96.12 | 94.38 | 95.44 | +0.77% | |
| 96.75 | 97.02 | 94.49 | 94.71 | -1.68% | |
| 96.80 | 97.25 | 95.74 | 96.33 | -0.05% | |
| 96.25 | 96.80 | 95.17 | 96.38 | +0.95% | |
| 95.32 | 96.32 | 92.35 | 95.47 | +0.54% | |
| 94.51 | 96.35 | 94.51 | 94.96 | +1.05% | |
| 93.50 | 94.87 | 93.50 | 93.97 | +0.46% | |
| 92.88 | 94.24 | 92.50 | 93.54 | +0.61% | |
| 90.98 | 93.18 | 90.98 | 92.97 | +3.32% | |
| 91.65 | 92.01 | 89.46 | 89.98 | -2.61% | |
| 90.25 | 92.80 | 90.25 | 92.39 | +2.37% | |
| 91.87 | 91.99 | 89.32 | 90.25 | -2.06% | |
| 91.38 | 92.48 | 90.81 | 92.15 | +0.84% | |
| 90.85 | 91.51 | 90.25 | 91.38 | -0.02% | |
| 92.49 | 93.00 | 91.19 | 91.40 | -1.18% | |
| 90.99 | 92.81 | 90.99 | 92.49 | +1.77% | |
| 91.24 | 91.70 | 90.64 | 90.88 | -0.22% | |
| 90.51 | 91.80 | 89.02 | 91.08 | -0.25% | |
| 88.51 | 91.57 | 88.28 | 91.31 | +3.22% | |
| 88.82 | 89.09 | 87.81 | 88.46 | -0.35% | |
| 88.10 | 89.31 | 87.40 | 88.77 | +1.36% | |
| 88.60 | 89.12 | 86.56 | 87.58 | -1.44% | |
| 89.22 | 90.41 | 88.69 | 88.86 | +0.11% | |
| 88.61 | 89.41 | 87.70 | 88.76 | -0.60% | |
| 89.45 | 89.84 | 87.36 | 89.30 | -0.40% | |
| 91.47 | 91.70 | 89.47 | 89.66 | -1.55% | |
| 91.50 | 92.26 | 90.71 | 91.07 | -0.43% | |
| 91.86 | 93.70 | 91.31 | 91.46 | -0.44% | |
| 92.56 | 92.97 | 91.03 | 91.86 | +0.45% | |
| 90.15 | 92.04 | 89.83 | 91.45 | +2.09% | |
| 90.32 | 91.59 | 89.24 | 89.58 | -1.42% | |
| 90.86 | 91.94 | 89.60 | 90.87 | +0.50% | |
| 89.87 | 91.50 | 89.67 | 90.42 | -0.03% | |
| 91.75 | 92.80 | 89.62 | 90.45 | -2.12% | |
| 91.40 | 93.22 | 91.40 | 92.41 | +1.34% | |
| 88.53 | 92.27 | 88.53 | 91.19 | +3.17% | |
| 88.06 | 88.83 | 87.10 | 88.39 | -0.19% | |
| 89.77 | 90.00 | 86.65 | 88.56 | -0.46% | |
| 90.74 | 92.35 | 88.43 | 88.97 | -1.61% | |
| 92.31 | 92.38 | 90.32 | 90.43 | -2.04% | |
| 92.19 | 93.56 | 91.81 | 92.31 | -0.50% | |
| 91.75 | 94.09 | 91.67 | 92.77 | +2.41% | |
| 90.59 | 91.26 | 89.83 | 90.59 | -0.45% | |
| 90.31 | 91.51 | 89.54 | 91.00 | +0.40% | |
| 91.00 | 91.65 | 89.94 | 90.64 | -0.56% | |
| 90.33 | 91.82 | 89.81 | 91.15 | +0.40% | |
| 91.55 | 91.77 | 90.05 | 90.79 | -1.25% | |
| 89.73 | 92.69 | 89.59 | 91.94 | +1.84% | |
| 90.32 | 91.34 | 89.74 | 90.28 | +2.56% | |
| 87.19 | 88.15 | 86.81 | 88.03 | +0.58% | |
| 87.08 | 88.04 | 85.25 | 87.52 | +0.31% | |
| 85.50 | 87.30 | 84.46 | 87.25 | +0.74% | |
| 85.50 | 87.45 | 85.50 | 86.61 | +1.36% | |
| 84.90 | 86.01 | 82.57 | 85.45 | +1.24% | |
| 83.96 | 84.60 | 81.51 | 84.40 | +1.17% | |
| 83.96 | 84.34 | 81.77 | 83.42 | -1.11% | |
| 83.45 | 84.54 | 83.43 | 84.36 | +0.55% | |
| 84.37 | 84.77 | 83.23 | 83.90 | +0.30% | |
| 82.90 | 84.99 | 82.66 | 83.65 | +0.05% | |
| 83.35 | 84.40 | 82.65 | 83.61 | +2.44% | |
| 81.47 | 81.73 | 80.35 | 81.62 | +0.33% | |
| 80.43 | 81.58 | 79.55 | 81.35 | +0.63% | |
| 81.60 | 82.22 | 80.22 | 80.84 | -1.62% | |
| 83.12 | 83.57 | 81.04 | 82.17 | -0.57% | |
| 82.53 | 83.32 | 80.14 | 82.64 | +0.90% | |
| 82.60 | 83.91 | 81.15 | 81.90 | -0.01% | |
| 81.55 | 82.50 | 80.48 | 81.91 | -1.13% | |
| 83.92 | 84.53 | 82.14 | 82.85 | -1.65% | |
| 83.45 | 85.70 | 82.51 | 84.24 | +1.07% | |
| 82.50 | 84.29 | 80.11 | 83.35 | +0.36% | |
| 84.12 | 84.90 | 81.97 | 83.05 | -3.42% | |
| 87.55 | 88.31 | 85.11 | 85.99 | -2.55% | |
| 88.45 | 89.25 | 87.43 | 88.24 | +0.36% | |
| 85.81 | 88.18 | 84.26 | 87.92 | -0.08% | |
| 84.98 | 88.94 | 84.98 | 87.99 | +1.72% | |
| 87.52 | 88.90 | 85.99 | 86.50 | -3.56% | |
| 90.60 | 92.02 | 88.97 | 89.69 | -1.00% | |
| 89.14 | 90.96 | 87.55 | 90.60 | +2.32% | |
| 89.02 | 90.01 | 88.05 | 88.55 | -0.59% | |
| 92.56 | 93.32 | 88.34 | 89.08 | -3.61% | |
| 92.30 | 93.47 | 91.57 | 92.42 | +0.66% | |
| 91.55 | 92.95 | 90.80 | 91.81 | -0.26% | |
| 93.06 | 94.90 | 91.92 | 92.05 | -1.24% | |
| 92.30 | 94.04 | 92.30 | 93.21 | +0.90% | |
| 90.95 | 93.08 | 89.87 | 92.38 | +1.45% | |
| 92.43 | 92.75 | 90.10 | 91.06 | -0.60% | |
| 92.94 | 94.08 | 91.03 | 91.61 | -0.88% | |
| 93.81 | 94.78 | 91.15 | 92.42 | -1.93% | |
| 95.40 | 95.95 | 94.08 | 94.24 | -1.22% | |
| 95.00 | 96.00 | 94.37 | 95.40 | +1.51% | |
| 92.50 | 94.22 | 87.01 | 93.98 | +1.56% | |
| 92.96 | 94.45 | 92.42 | 92.54 | +0.39% | |
| 92.15 | 95.00 | 91.20 | 92.18 | -0.18% | |
| 90.44 | 92.87 | 90.44 | 92.35 | +2.32% | |
| 90.60 | 91.64 | 88.70 | 90.26 | -0.56% | |
| 89.64 | 91.59 | 89.29 | 90.77 | +1.43% | |
| 89.08 | 92.00 | 84.41 | 89.49 | +1.54% | |
| 86.98 | 88.25 | 86.98 | 88.13 | +1.10% | |
| 86.96 | 88.56 | 85.76 | 87.17 | +0.01% | |
| 89.54 | 90.07 | 86.78 | 87.16 | -3.19% | |
| 89.99 | 91.40 | 88.96 | 90.03 | +0.03% | |
| 85.76 | 90.00 | 85.76 | 90.00 | +5.26% | |
| 84.61 | 85.93 | 83.94 | 85.50 | -0.57% | |
| 87.00 | 87.62 | 85.98 | 85.99 | -1.36% | |
| 86.22 | 87.22 | 86.05 | 87.18 | +2.34% | |
| 83.87 | 85.19 | 83.56 | 85.19 | +1.60% | |
| 83.10 | 83.91 | 83.10 | 83.85 | +0.34% | |
| 83.22 | 84.25 | 82.08 | 83.57 | -0.19% | |
| 84.17 | 84.50 | 83.58 | 83.73 | -0.43% | |
| 82.14 | 84.84 | 81.56 | 84.09 | +1.90% | |
| 83.63 | 84.47 | 82.30 | 82.52 | -1.17% | |
| 83.58 | 84.66 | 82.16 | 83.50 | -0.36% | |
| 81.86 | 84.75 | 81.86 | 83.80 | +2.02% | |
| 83.31 | 83.49 | 81.85 | 82.14 | -1.39% | |
| 82.94 | 83.83 | 82.35 | 83.30 | +0.62% | |
| 84.53 | 84.53 | 82.67 | 82.79 | -1.74% | |
| 84.77 | 85.21 | 84.18 | 84.26 | -0.59% | |
| 84.95 | 85.45 | 84.66 | 84.76 | -0.01% | |
| 85.00 | 86.13 | 84.70 | 84.77 | -0.21% | |
| 85.40 | 86.21 | 84.95 | 84.95 | -0.53% | |
| 85.71 | 86.89 | 85.34 | 85.40 | -0.18% | |
| 86.55 | 87.34 | 84.71 | 85.55 | -1.44% | |
| 87.30 | 87.68 | 85.92 | 86.80 | +0.35% | |
| 86.93 | 88.16 | 86.19 | 86.50 | -0.59% | |
| 86.95 | 87.41 | 84.70 | 87.01 | +0.47% | |
| 87.02 | 87.49 | 85.94 | 86.60 | +0.03% | |
| 87.80 | 87.80 | 85.97 | 86.57 | -1.09% | |
| 86.62 | 87.98 | 84.89 | 87.52 | +0.95% | |
| 84.97 | 87.72 | 81.60 | 86.70 | +1.80% | |
| 86.50 | 87.08 | 84.91 | 85.17 | -1.54% | |
| 85.68 | 86.72 | 84.25 | 86.50 | +0.89% | |
| 86.75 | 87.00 | 84.85 | 85.74 | -1.06% | |
| 86.08 | 86.75 | 85.39 | 86.66 | +0.09% | |
| 83.54 | 86.79 | 80.99 | 86.58 | +3.55% | |
| 83.16 | 84.10 | 82.20 | 83.61 | +0.72% | |
| 80.70 | 83.22 | 80.70 | 83.01 | +1.69% | |
| 82.49 | 82.90 | 79.72 | 81.63 | -0.50% | |
| 80.77 | 82.50 | 74.78 | 82.04 | +0.86% | |
| 78.86 | 81.58 | 78.06 | 81.34 | +3.67% | |
| 78.44 | 79.51 | 77.56 | 78.46 | -0.19% | |
| 76.50 | 79.47 | 76.50 | 78.61 | +2.84% | |
| 77.39 | 78.79 | 76.38 | 76.44 | -0.07% | |
| 75.98 | 76.98 | 75.68 | 76.49 | +0.70% | |
| 75.67 | 76.49 | 74.91 | 75.96 | +0.49% | |
| 78.04 | 78.82 | 75.48 | 75.59 | -3.53% | |
| 77.73 | 78.67 | 76.43 | 78.36 | +0.95% | |
| 78.10 | 79.08 | 77.34 | 77.62 | -0.61% | |
| 77.49 | 79.08 | 77.41 | 78.10 | +0.68% | |
| 77.44 | 78.07 | 76.55 | 77.57 | +0.28% | |
| 76.62 | 77.77 | 75.58 | 77.35 | +1.44% | |
| 76.35 | 77.11 | 75.11 | 76.25 | -0.04% | |
| 76.56 | 77.16 | 75.24 | 76.28 | -0.99% | |
| 75.93 | 77.19 | 75.93 | 77.04 | +1.25% | |
| 74.81 | 76.54 | 74.08 | 76.09 | +1.06% | |
| 74.72 | 75.45 | 73.90 | 75.29 | +1.21% | |
| 73.46 | 74.64 | 71.69 | 74.39 | +0.27% | |
| 72.75 | 74.81 | 72.75 | 74.19 | +1.41% | |
| 75.10 | 75.55 | 72.75 | 73.16 | -3.12% | |
| 75.47 | 75.69 | 74.75 | 75.52 | -0.32% | |
| 77.38 | 77.38 | 75.46 | 75.76 | -1.47% | |
| 74.27 | 77.44 | 74.27 | 76.89 | +4.24% | |
| 74.21 | 78.01 | 72.50 | 73.76 | +3.18% | |
| 71.37 | 72.51 | 70.74 | 71.49 | +0.41% | |
| 69.55 | 71.86 | 69.55 | 71.20 | +1.79% | |
| 68.07 | 70.15 | 68.05 | 69.95 | +3.38% | |
| 67.71 | 68.24 | 66.71 | 67.66 | +0.92% | |
| 70.88 | 71.45 | 66.65 | 67.04 | -5.67% | |
| 72.97 | 73.18 | 70.52 | 71.07 | -2.23% | |
| 70.23 | 72.82 | 70.07 | 72.69 | +2.52% | |
| 70.71 | 70.99 | 70.05 | 70.90 | +1.62% | |
| 72.56 | 72.83 | 69.67 | 69.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QCRH chart for longer ranges.