Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	14.48	14.62	14.38	14.44	14.44	-0.14%	66,461
Oct 23, 2025	14.30	14.46	14.30	14.46	14.46	0.42%	50,246
Oct 22, 2025	14.22	14.46	14.16	14.40	14.40	0.56%	93,854
Oct 21, 2025	14.30	14.38	14.02	14.32	14.32	1.27%	44,478
Oct 20, 2025	13.80	14.14	13.70	14.14	14.14	2.46%	44,638
Oct 17, 2025	13.46	13.86	13.42	13.80	13.80	1.62%	56,906
Oct 16, 2025	13.50	13.60	13.38	13.58	13.58	1.19%	27,702
Oct 15, 2025	13.66	13.74	13.42	13.42	13.42	-0.74%	38,697
Oct 14, 2025	13.52	13.64	13.40	13.52	13.52	-0.59%	42,689
Oct 13, 2025	13.42	13.66	13.42	13.60	13.60	1.34%	35,454
Oct 10, 2025	13.40	13.54	13.36	13.42	13.42	0.90%	35,165
Oct 9, 2025	13.34	13.52	13.22	13.30	13.30	-0.15%	49,076
Oct 8, 2025	13.24	13.48	13.24	13.32	13.32	0.91%	52,180
Oct 7, 2025	13.48	13.48	13.18	13.20	13.20	-1.93%	44,806
Oct 6, 2025	13.60	13.80	13.22	13.46	13.46	-1.32%	101,191
Oct 3, 2025	13.30	13.66	13.28	13.64	13.64	2.87%	62,281
Oct 2, 2025	13.24	13.42	13.24	13.26	13.26	-	67,472
Oct 1, 2025	13.10	13.38	13.04	13.26	13.26	1.22%	66,282
Sep 30, 2025	13.00	13.32	12.90	13.10	13.10	-0.91%	195,209
Sep 29, 2025	12.64	13.24	12.62	13.22	13.22	5.59%	143,961
Sep 26, 2025	13.16	13.18	12.44	12.52	12.52	-4.43%	237,357
Sep 25, 2025	15.00	15.00	13.00	13.10	13.10	-17.82%	542,598
Sep 24, 2025	15.90	16.16	15.84	15.94	15.94	-0.25%	65,834
Sep 23, 2025	16.12	16.22	15.86	15.98	15.98	-0.99%	23,003
Sep 22, 2025	16.06	16.18	15.92	16.14	16.14	0.62%	29,951
Sep 19, 2025	16.10	16.18	16.00	16.04	16.04	0.12%	58,721
Sep 18, 2025	16.00	16.22	15.96	16.02	16.02	0.12%	26,878
Sep 17, 2025	16.20	16.24	15.92	16.00	16.00	-0.62%	21,101
Sep 16, 2025	16.20	16.20	16.00	16.10	16.10	-0.12%	24,953
Sep 15, 2025	16.00	16.30	16.00	16.12	16.12	0.88%	27,722
Sep 12, 2025	15.88	16.04	15.76	15.98	15.98	0.88%	26,584
Sep 11, 2025	15.98	16.06	15.78	15.84	15.84	-0.38%	58,186
Sep 10, 2025	16.00	16.24	15.90	15.90	15.90	-0.50%	29,223
Sep 9, 2025	16.04	16.20	15.98	15.98	15.98	-0.62%	13,520
Sep 8, 2025	15.82	16.08	15.30	16.08	16.08	1.13%	52,067
Sep 5, 2025	16.04	16.08	15.88	15.90	15.90	-0.50%	22,742
Sep 4, 2025	15.90	16.08	15.90	15.98	15.98	0.25%	17,350
Sep 3, 2025	15.82	16.12	15.82	15.94	15.94	0.76%	39,173
Sep 2, 2025	15.96	16.04	15.80	15.82	15.82	-1.25%	47,039
Sep 1, 2025	15.96	16.08	15.82	16.02	16.02	0.25%	92,784
Aug 29, 2025	16.06	16.12	15.94	15.98	15.98	-0.50%	24,833
Aug 28, 2025	16.02	16.18	16.02	16.06	16.06	0.12%	16,107
Aug 27, 2025	16.00	16.04	15.86	16.04	16.04	0.50%	17,992
Aug 26, 2025	16.18	16.18	15.96	15.96	15.96	-1.85%	53,663
Aug 25, 2025	16.76	16.78	16.24	16.26	16.26	-2.75%	26,479
Aug 22, 2025	16.28	16.78	16.22	16.72	16.72	2.45%	44,687
Aug 21, 2025	16.22	16.32	16.20	16.32	16.32	0.87%	17,292
Aug 20, 2025	16.20	16.28	16.14	16.18	16.18	-0.49%	12,174
Aug 19, 2025	16.02	16.32	16.02	16.26	16.26	1.37%	12,742
Aug 18, 2025	16.16	16.16	15.94	16.04	16.04	-0.62%	22,668