Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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