Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.24	12.38	12.14	12.28	12.28	0.33%	23,896
Aug 20, 2026	12.38	12.44	12.16	12.24	12.24	-0.49%	24,602
Aug 19, 2026	12.14	12.34	12.10	12.30	12.30	1.32%	29,302
Aug 18, 2026	12.20	12.22	11.96	12.14	12.14	-0.65%	37,724
Aug 17, 2026	12.42	12.42	12.22	12.22	12.22	-0.97%	28,932
Aug 14, 2026	12.42	12.50	12.34	12.34	12.34	-	56,066
Aug 13, 2026	12.42	12.58	12.24	12.34	12.34	0.65%	43,766
Aug 12, 2026	13.00	13.00	12.22	12.26	12.26	-5.69%	81,511
Aug 11, 2026	13.10	13.12	12.86	13.00	13.00	-0.91%	39,332
Aug 10, 2026	13.26	13.28	13.04	13.12	13.12	-0.61%	24,232
Aug 7, 2026	13.00	13.38	12.94	13.20	13.20	1.69%	46,229
Aug 6, 2026	12.94	12.98	12.68	12.98	12.98	1.25%	50,035
Aug 5, 2026	13.04	13.16	12.82	12.82	12.82	-1.99%	48,109
Aug 4, 2026	13.16	13.24	12.92	13.08	13.08	1.16%	70,744
Aug 3, 2026	13.58	13.76	13.46	13.68	12.93	0.74%	86,483
Jul 31, 2026	13.48	13.68	13.40	13.58	12.84	0.89%	66,010
Jul 30, 2026	13.44	13.64	13.38	13.46	12.72	-	59,693
Jul 29, 2026	13.32	13.52	13.24	13.46	12.72	1.20%	54,487
Jul 28, 2026	13.20	13.52	13.08	13.30	12.57	1.53%	61,426
Jul 27, 2026	12.92	13.32	12.92	13.10	12.38	2.50%	78,852
Jul 24, 2026	12.64	12.88	12.60	12.78	12.08	1.27%	43,751
Jul 23, 2026	12.80	12.86	12.52	12.62	11.93	-2.02%	45,339
Jul 22, 2026	12.82	13.18	12.68	12.88	12.17	0.94%	54,834
Jul 21, 2026	12.70	13.10	12.66	12.76	12.06	0.31%	64,190
Jul 20, 2026	12.30	12.84	12.12	12.72	12.02	6.00%	96,222
Jul 17, 2026	12.04	12.16	11.96	12.00	11.34	-0.99%	22,793
Jul 16, 2026	12.18	12.18	11.92	12.12	11.46	0.17%	34,577
Jul 15, 2026	11.94	12.16	11.94	12.10	11.44	1.17%	25,342
Jul 14, 2026	11.98	12.02	11.80	11.96	11.30	-0.83%	29,481
Jul 13, 2026	11.80	12.12	11.70	12.06	11.40	1.01%	37,964
Jul 10, 2026	12.02	12.22	11.94	11.94	11.29	-0.50%	22,328
Jul 9, 2026	11.94	12.00	11.80	12.00	11.34	2.21%	35,069
Jul 8, 2026	11.96	12.02	11.74	11.74	11.10	-1.68%	33,676
Jul 7, 2026	12.00	12.10	11.94	11.94	11.29	-0.33%	24,415
Jul 6, 2026	12.02	12.14	11.98	11.98	11.32	-	26,086
Jul 3, 2026	11.72	12.14	11.72	11.98	11.32	2.22%	30,800
Jul 2, 2026	11.76	11.84	11.54	11.72	11.08	-0.68%	45,013
Jul 1, 2026	11.78	11.92	11.72	11.80	11.15	-	29,193
Jun 30, 2026	11.86	11.92	11.80	11.80	11.15	-0.34%	27,715
Jun 29, 2026	11.80	11.96	11.80	11.84	11.19	1.02%	28,827
Jun 26, 2026	11.96	12.06	11.66	11.72	11.08	-2.33%	61,344
Jun 25, 2026	12.06	12.30	11.94	12.00	11.34	-0.17%	36,578
Jun 24, 2026	12.14	12.16	11.90	12.02	11.36	-0.99%	39,797
Jun 23, 2026	12.04	12.18	11.98	12.14	11.47	0.50%	27,160
Jun 22, 2026	12.20	12.26	11.94	12.08	11.42	-0.98%	77,560
Jun 19, 2026	12.46	12.46	12.18	12.20	11.53	-2.40%	108,270
Jun 18, 2026	12.36	12.50	12.12	12.50	11.81	1.30%	35,923
Jun 17, 2026	12.72	12.72	12.24	12.34	11.66	-2.68%	32,767
Jun 16, 2026	12.60	12.80	12.60	12.68	11.98	0.48%	62,638
Jun 15, 2026	12.70	12.90	12.52	12.62	11.93	1.45%	35,830