Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.98	15.00	14.80	14.80	14.80	0.27%	17,385
Nov 9, 2026	14.78	14.94	14.62	14.76	14.76	0.14%	27,246
Nov 6, 2026	14.90	15.08	14.74	14.74	14.74	-1.99%	26,156
Nov 5, 2026	15.12	15.38	15.04	15.04	15.04	-1.70%	55,538
Nov 4, 2026	14.72	15.30	14.60	15.30	15.30	4.79%	73,479
Nov 3, 2026	14.26	14.60	14.06	14.60	14.60	1.96%	43,836
Nov 2, 2026	14.52	14.56	14.28	14.32	14.32	-0.83%	39,480
Oct 30, 2026	14.58	14.72	14.38	14.44	14.44	-1.23%	39,562
Oct 29, 2026	14.84	14.84	14.50	14.62	14.62	-1.35%	36,227
Oct 28, 2026	14.80	15.08	14.70	14.82	14.82	0.27%	60,213
Oct 27, 2026	14.86	14.90	14.70	14.78	14.78	-0.94%	26,138
Oct 26, 2026	14.90	15.32	14.82	14.92	14.92	-	39,538
Oct 23, 2026	14.98	15.02	14.76	14.92	14.92	-0.40%	40,494
Oct 22, 2026	15.28	15.28	14.84	14.98	14.98	-1.32%	45,871
Oct 21, 2026	14.92	15.18	14.78	15.18	15.18	1.61%	40,736
Oct 20, 2026	14.82	15.08	14.72	14.94	14.94	-0.53%	41,156
Oct 19, 2026	14.78	15.14	14.72	15.02	15.02	0.27%	36,952
Oct 16, 2026	14.70	15.34	14.62	14.98	14.98	2.88%	57,945
Oct 15, 2026	14.56	14.70	14.38	14.56	14.56	-0.82%	87,665
Oct 14, 2026	14.82	14.88	14.60	14.68	14.68	-0.68%	45,808
Oct 13, 2026	14.78	14.88	14.66	14.78	14.78	-0.14%	23,265
Oct 12, 2026	15.28	15.30	14.80	14.80	14.80	-2.63%	44,810
Oct 9, 2026	15.10	15.40	15.06	15.20	15.20	1.60%	75,971
Oct 8, 2026	14.86	15.12	14.64	14.96	14.96	0.40%	73,822
Oct 7, 2026	14.14	14.94	14.09	14.90	14.90	5.97%	121,282
Oct 6, 2026	14.08	14.26	13.94	14.06	14.06	-0.14%	39,214
Oct 5, 2026	13.92	14.20	13.80	14.08	14.08	1.59%	82,767
Oct 2, 2026	13.80	14.02	13.60	13.86	13.86	0.43%	48,556
Oct 1, 2026	14.02	14.18	13.52	13.80	13.80	-1.57%	49,845
Sep 30, 2026	13.74	14.02	13.62	14.02	14.02	2.49%	73,293
Sep 29, 2026	13.04	13.92	12.82	13.68	13.68	8.57%	204,959
Sep 28, 2026	13.08	13.08	12.26	12.60	12.60	-3.67%	211,459
Sep 25, 2026	12.50	13.08	12.10	13.08	13.08	3.48%	101,172
Sep 24, 2026	13.10	13.92	12.56	12.64	12.64	-2.17%	236,557
Sep 23, 2026	12.54	12.92	12.24	12.92	12.92	3.86%	101,149
Sep 22, 2026	12.36	12.62	12.26	12.44	12.44	0.32%	53,420
Sep 21, 2026	12.26	12.62	12.26	12.40	12.40	1.14%	50,186
Sep 18, 2026	12.36	12.36	12.00	12.26	12.26	-1.13%	553,716
Sep 17, 2026	12.46	12.62	12.40	12.40	12.40	-0.96%	24,924
Sep 16, 2026	12.38	12.52	12.30	12.52	12.52	0.81%	38,390
Sep 15, 2026	12.48	12.48	12.24	12.42	12.42	-	35,549
Sep 14, 2026	12.66	12.68	12.34	12.42	12.42	-1.11%	30,834
Sep 11, 2026	12.60	12.62	12.40	12.56	12.56	-	26,438
Sep 10, 2026	12.62	12.62	12.46	12.56	12.56	-	18,742
Sep 9, 2026	12.60	12.88	12.54	12.56	12.56	-2.03%	28,196
Sep 8, 2026	13.16	13.16	12.80	12.82	12.82	-2.29%	37,487
Sep 7, 2026	13.40	13.40	13.12	13.12	13.12	-2.09%	33,516
Sep 4, 2026	13.42	13.46	13.19	13.40	13.40	0.15%	32,175
Sep 3, 2026	13.10	13.46	12.98	13.38	13.38	2.29%	96,584
Sep 2, 2026	13.08	13.20	12.94	13.08	13.08	-0.76%	34,364