Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.60	13.32	12.60	13.28	13.28	6.58%	79,612
Feb 19, 2026	12.86	12.96	12.34	12.46	12.46	-3.86%	90,776
Feb 18, 2026	13.04	13.10	12.56	12.96	12.96	-0.15%	90,879
Feb 17, 2026	13.96	13.96	12.96	12.98	12.98	-7.29%	136,222
Feb 16, 2026	14.56	14.56	14.00	14.00	14.00	-3.85%	38,162
Feb 13, 2026	14.56	14.84	14.50	14.56	14.56	-0.95%	30,000
Feb 12, 2026	15.32	15.32	14.70	14.70	14.70	-3.16%	52,731
Feb 11, 2026	15.50	15.50	15.18	15.18	15.18	-2.19%	31,884
Feb 10, 2026	15.56	15.84	15.34	15.52	15.52	1.17%	72,453
Feb 9, 2026	15.14	15.64	15.12	15.34	15.34	1.32%	47,489
Feb 6, 2026	15.38	15.38	15.02	15.14	15.14	-1.56%	36,678
Feb 5, 2026	15.56	15.60	15.38	15.38	15.38	-1.66%	25,510
Feb 4, 2026	15.74	15.98	15.64	15.64	15.64	-0.89%	27,019
Feb 3, 2026	15.78	15.84	15.66	15.78	15.78	-0.25%	18,155
Feb 2, 2026	15.70	15.84	15.48	15.82	15.82	-0.75%	22,892
Jan 30, 2026	16.00	16.16	15.94	15.94	15.94	0.25%	38,756
Jan 29, 2026	16.26	16.30	15.90	15.90	15.90	-1.61%	22,389
Jan 28, 2026	16.44	16.44	16.16	16.16	16.16	-1.70%	24,122
Jan 27, 2026	16.76	16.76	16.44	16.44	16.44	-1.79%	17,594
Jan 26, 2026	16.68	16.76	16.50	16.74	16.74	0.60%	29,704
Jan 23, 2026	16.00	16.66	16.00	16.64	16.64	3.74%	41,230
Jan 22, 2026	16.00	16.18	15.76	16.04	16.04	1.13%	23,018
Jan 21, 2026	15.80	15.96	15.56	15.86	15.86	0.76%	31,138
Jan 20, 2026	16.12	16.12	15.60	15.74	15.74	-2.96%	29,750
Jan 19, 2026	16.28	16.46	16.18	16.22	16.22	-1.10%	33,846
Jan 16, 2026	16.56	16.60	16.40	16.40	16.40	-1.56%	40,682
Jan 15, 2026	16.56	16.66	16.42	16.66	16.66	0.36%	36,603
Jan 14, 2026	16.30	16.60	16.20	16.60	16.60	1.97%	44,027
Jan 13, 2026	16.20	16.42	16.12	16.28	16.28	0.74%	39,992
Jan 12, 2026	15.56	16.16	15.56	16.16	16.16	3.46%	44,240
Jan 9, 2026	15.46	15.74	15.46	15.62	15.62	1.30%	23,688
Jan 8, 2026	15.50	15.80	15.26	15.42	15.42	0.78%	47,427
Jan 7, 2026	15.22	15.32	15.02	15.30	15.30	1.06%	45,831
Jan 6, 2026	14.78	15.14	14.48	15.14	15.14	2.02%	40,537
Jan 5, 2026	14.50	14.86	14.48	14.84	14.84	2.34%	29,636
Jan 2, 2026	14.50	14.62	14.44	14.50	14.50	0.14%	21,872
Dec 31, 2025	14.54	14.54	14.48	14.48	14.48	-0.14%	6,966
Dec 30, 2025	14.32	14.60	14.32	14.50	14.50	0.97%	19,737
Dec 29, 2025	14.32	14.52	14.28	14.36	14.36	0.14%	28,856
Dec 24, 2025	14.26	14.38	14.26	14.34	14.34	0.28%	7,845
Dec 23, 2025	14.40	14.46	14.18	14.30	14.30	-0.97%	52,157
Dec 22, 2025	14.36	14.48	14.24	14.44	14.44	0.14%	39,861
Dec 19, 2025	14.54	14.58	14.30	14.42	14.42	-1.50%	172,265
Dec 18, 2025	14.20	14.64	14.20	14.64	14.64	2.23%	18,961
Dec 17, 2025	14.40	14.40	14.14	14.32	14.32	-0.97%	34,773
Dec 16, 2025	14.52	14.66	14.42	14.46	14.46	-0.69%	19,318
Dec 15, 2025	14.66	14.72	14.52	14.56	14.56	-	57,541
Dec 12, 2025	14.28	14.74	14.28	14.56	14.56	1.82%	37,644
Dec 11, 2025	14.42	14.42	14.22	14.30	14.30	-1.11%	40,592
Dec 10, 2025	14.54	14.74	14.46	14.46	14.46	-0.96%	24,442