Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.48	13.68	13.40	13.58	13.58	0.89%	66,010
Jul 30, 2026	13.44	13.64	13.38	13.46	13.46	-	59,693
Jul 29, 2026	13.32	13.52	13.24	13.46	13.46	1.20%	54,487
Jul 28, 2026	13.20	13.52	13.08	13.30	13.30	1.53%	61,426
Jul 27, 2026	12.92	13.32	12.92	13.10	13.10	2.50%	78,852
Jul 24, 2026	12.64	12.88	12.60	12.78	12.78	1.27%	43,751
Jul 23, 2026	12.80	12.86	12.52	12.62	12.62	-2.02%	45,339
Jul 22, 2026	12.82	13.18	12.68	12.88	12.88	0.94%	54,834
Jul 21, 2026	12.70	13.10	12.66	12.76	12.76	0.31%	64,190
Jul 20, 2026	12.30	12.84	12.12	12.72	12.72	6.00%	96,222
Jul 17, 2026	12.04	12.16	11.96	12.00	12.00	-0.99%	22,793
Jul 16, 2026	12.18	12.18	11.92	12.12	12.12	0.17%	34,577
Jul 15, 2026	11.94	12.16	11.94	12.10	12.10	1.17%	25,342
Jul 14, 2026	11.98	12.02	11.80	11.96	11.96	-0.83%	29,481
Jul 13, 2026	11.80	12.12	11.70	12.06	12.06	1.01%	37,964
Jul 10, 2026	12.02	12.22	11.94	11.94	11.94	-0.50%	22,328
Jul 9, 2026	11.94	12.00	11.80	12.00	12.00	2.21%	35,069
Jul 8, 2026	11.96	12.02	11.74	11.74	11.74	-1.68%	33,676
Jul 7, 2026	12.00	12.10	11.94	11.94	11.94	-0.33%	24,415
Jul 6, 2026	12.02	12.14	11.98	11.98	11.98	-	26,086
Jul 3, 2026	11.72	12.14	11.72	11.98	11.98	2.22%	30,800
Jul 2, 2026	11.76	11.84	11.54	11.72	11.72	-0.68%	45,013
Jul 1, 2026	11.78	11.92	11.72	11.80	11.80	-	29,193
Jun 30, 2026	11.86	11.92	11.80	11.80	11.80	-0.34%	27,715
Jun 29, 2026	11.80	11.96	11.80	11.84	11.84	1.02%	28,827
Jun 26, 2026	11.96	12.06	11.66	11.72	11.72	-2.33%	61,344
Jun 25, 2026	12.06	12.30	11.94	12.00	12.00	-0.17%	36,578
Jun 24, 2026	12.14	12.16	11.90	12.02	12.02	-0.99%	39,797
Jun 23, 2026	12.04	12.18	11.98	12.14	12.14	0.50%	27,160
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