Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.42	11.50	11.30	11.36	-	-0.87%	28,254
May 12, 2026	11.56	11.56	11.34	11.46	11.46	-1.21%	49,102
May 11, 2026	11.64	11.82	11.58	11.60	11.60	-0.68%	21,596
May 8, 2026	11.80	11.84	11.58	11.68	11.68	-1.85%	30,214
May 7, 2026	11.70	12.00	11.70	11.90	11.90	2.76%	48,087
May 6, 2026	11.58	11.90	11.48	11.58	11.58	0.70%	55,254
May 5, 2026	11.64	11.74	11.42	11.50	11.50	-1.20%	27,798
May 4, 2026	11.74	11.94	11.64	11.64	11.64	0.17%	46,035
Apr 30, 2026	11.70	11.70	11.42	11.62	11.62	-0.51%	42,005
Apr 29, 2026	11.78	11.82	11.58	11.68	11.68	-0.68%	36,471
Apr 28, 2026	11.48	11.86	11.44	11.76	11.76	2.26%	85,039
Apr 27, 2026	11.52	11.66	11.44	11.50	11.50	0.52%	47,738
Apr 24, 2026	11.36	11.50	11.22	11.44	11.44	0.35%	49,349
Apr 23, 2026	11.62	11.64	11.30	11.40	11.40	-2.06%	45,962
Apr 22, 2026	11.70	11.92	11.52	11.64	11.64	-0.51%	105,285
Apr 21, 2026	11.74	11.74	11.54	11.70	11.70	0.34%	50,163
Apr 20, 2026	11.94	11.94	11.60	11.66	11.66	-3.48%	25,139
Apr 17, 2026	12.00	12.28	11.96	12.08	12.08	0.50%	37,353
Apr 16, 2026	11.84	12.08	11.76	12.02	12.02	2.21%	68,925
Apr 15, 2026	11.56	11.76	11.54	11.76	11.76	2.26%	47,879
Apr 14, 2026	11.40	11.60	11.40	11.50	11.50	0.70%	36,328
Apr 13, 2026	10.90	11.42	10.78	11.42	11.42	4.39%	59,393
Apr 10, 2026	10.90	11.14	10.90	10.94	10.94	1.30%	59,013
Apr 9, 2026	11.04	11.04	10.78	10.80	10.80	-3.05%	37,178
Apr 8, 2026	11.14	11.34	11.12	11.14	11.14	3.15%	55,084
Apr 7, 2026	10.80	11.06	10.70	10.80	10.80	-	46,769
Apr 2, 2026	10.82	10.86	10.70	10.80	10.80	-0.74%	34,452
Apr 1, 2026	10.94	11.06	10.76	10.88	10.88	0.93%	72,184
Mar 31, 2026	11.02	11.22	10.76	10.78	10.78	-1.64%	55,645
Mar 30, 2026	11.30	11.34	10.90	10.96	10.96	-2.49%	69,184
Mar 27, 2026	11.02	11.28	11.01	11.24	11.24	3.31%	98,383
Mar 26, 2026	12.30	12.32	10.42	10.88	10.88	-14.20%	452,129
Mar 25, 2026	12.70	12.84	12.30	12.68	12.68	1.12%	62,592
Mar 24, 2026	12.78	12.86	12.54	12.54	12.54	-1.88%	33,911
Mar 23, 2026	12.50	13.04	12.36	12.78	12.78	0.95%	50,929
Mar 20, 2026	12.90	12.94	12.62	12.66	12.66	-1.09%	37,115
Mar 19, 2026	13.02	13.02	12.58	12.80	12.80	-2.14%	57,265
Mar 18, 2026	12.80	13.22	12.80	13.08	13.08	2.19%	25,021
Mar 17, 2026	13.08	13.18	12.80	12.80	12.80	-0.93%	56,480
Mar 16, 2026	13.08	13.12	12.86	12.92	12.92	-0.92%	30,882
Mar 13, 2026	13.08	13.30	12.84	13.04	13.04	-0.76%	33,091
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