Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.08	13.08	12.84	12.92	-	-1.67%	7,651
Mar 12, 2026	13.22	13.34	12.98	13.14	13.14	-1.35%	39,711
Mar 11, 2026	13.76	13.76	13.00	13.32	13.32	-4.17%	55,009
Mar 10, 2026	13.80	14.06	13.62	13.90	13.90	1.91%	41,631
Mar 9, 2026	13.28	13.78	13.12	13.64	13.64	0.15%	48,370
Mar 6, 2026	13.50	13.72	13.42	13.62	13.62	0.59%	42,590
Mar 5, 2026	13.24	13.66	13.08	13.54	13.54	2.58%	56,331
Mar 4, 2026	12.78	13.24	12.70	13.20	13.20	3.77%	32,972
Mar 3, 2026	12.90	12.96	12.58	12.72	12.72	-2.90%	46,025
Mar 2, 2026	13.12	13.34	13.06	13.10	13.10	-3.11%	31,587
Feb 27, 2026	13.80	13.80	13.46	13.52	13.52	-2.03%	76,466
Feb 26, 2026	13.60	13.98	13.58	13.80	13.80	1.47%	73,804
Feb 25, 2026	13.02	13.64	13.02	13.60	13.60	4.45%	51,078
Feb 24, 2026	13.04	13.08	12.84	13.02	13.02	0.31%	32,562
Feb 23, 2026	13.18	13.30	12.92	12.98	12.98	-2.26%	67,450
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