Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.78	13.26	12.64	12.70	12.70	0.47%	118,434
Jun 1, 2026	12.50	12.74	12.42	12.64	12.64	3.44%	115,026
May 29, 2026	12.48	12.98	12.22	12.22	12.22	-2.24%	1,264,857
May 28, 2026	12.30	12.56	12.28	12.50	12.50	0.97%	51,671
May 27, 2026	12.10	12.48	12.08	12.38	12.38	1.31%	95,023
May 26, 2026	12.26	12.46	12.06	12.22	12.22	-0.65%	70,278
May 25, 2026	12.42	12.52	12.12	12.30	12.30	-0.32%	53,154
May 22, 2026	11.90	12.40	11.56	12.34	12.34	3.01%	131,625
May 21, 2026	11.98	12.12	11.80	11.98	11.98	-0.66%	70,391
May 20, 2026	11.78	12.06	11.72	12.06	12.06	1.52%	78,034
May 19, 2026	11.84	12.10	11.78	11.88	11.88	-0.17%	46,479
May 18, 2026	11.82	11.92	11.72	11.90	11.90	-0.50%	39,105
May 15, 2026	11.78	11.98	11.64	11.96	11.96	0.67%	31,923
May 14, 2026	11.50	11.88	11.48	11.88	11.88	3.85%	31,639
May 13, 2026	11.42	11.50	11.30	11.44	11.44	-0.17%	40,112
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