Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.20	12.26	11.94	12.08	12.08	-0.98%	77,560
Jun 19, 2026	12.46	12.46	12.18	12.20	12.20	-2.40%	108,270
Jun 18, 2026	12.36	12.50	12.12	12.50	12.50	1.30%	35,923
Jun 17, 2026	12.72	12.72	12.24	12.34	12.34	-2.68%	32,767
Jun 16, 2026	12.60	12.80	12.60	12.68	12.68	0.48%	62,638
Jun 15, 2026	12.70	12.90	12.52	12.62	12.62	1.45%	35,830
Jun 12, 2026	12.40	12.58	12.20	12.44	12.44	1.30%	54,549
Jun 11, 2026	12.42	12.56	12.20	12.28	12.28	-0.81%	55,578
Jun 10, 2026	12.50	12.52	12.26	12.38	12.38	-0.64%	35,107
Jun 9, 2026	12.66	12.82	12.46	12.46	12.46	-1.89%	33,068
Jun 8, 2026	12.40	12.82	12.34	12.70	12.70	1.11%	46,937
Jun 5, 2026	12.54	12.88	12.50	12.56	12.56	0.80%	53,179
Jun 4, 2026	12.38	12.54	12.26	12.46	12.46	0.65%	42,896
Jun 3, 2026	12.74	12.76	12.36	12.38	12.38	-2.52%	41,900
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