Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	14.92	15.18	14.78	15.18	15.18	1.61%	40,474
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
Sep 1, 2026	13.26	13.36	13.06	13.18	13.18	-	40,017
Aug 31, 2026	13.10	13.24	13.08	13.18	13.18	-0.15%	52,325
Aug 28, 2026	13.18	13.28	13.06	13.20	13.20	0.15%	24,655
Aug 27, 2026	13.12	13.24	13.06	13.18	13.18	0.46%	31,399
Aug 26, 2026	12.84	13.16	12.80	13.12	13.12	1.86%	33,021
Aug 25, 2026	12.84	13.00	12.70	12.88	12.88	1.58%	52,311
Aug 24, 2026	12.78	12.94	12.54	12.68	12.68	3.26%	92,795
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