Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.51	15.44	15.22	15.22	15.22	-2.06%	1
Feb 10, 2026	15.60	15.70	15.38	15.54	15.54	0.78%	161
Feb 9, 2026	15.13	15.42	15.14	15.42	15.42	1.45%	2
Feb 6, 2026	15.38	15.40	15.02	15.20	15.20	-1.94%	193
Feb 5, 2026	15.55	15.60	15.48	15.50	15.50	-2.02%	1
Feb 4, 2026	15.74	15.82	15.78	15.82	15.82	0.76%	-
Feb 3, 2026	15.78	15.84	15.64	15.70	15.70	-0.38%	1,204
Feb 2, 2026	15.91	15.76	15.66	15.76	15.76	-1.99%	7
Jan 30, 2026	15.95	16.12	16.00	16.08	16.08	0.31%	1
Jan 29, 2026	16.12	16.25	16.03	16.03	16.03	-1.11%	274
Jan 28, 2026	16.37	16.40	16.21	16.21	16.21	-1.64%	555
Jan 27, 2026	16.75	16.72	16.48	16.48	16.48	-1.20%	3
Jan 26, 2026	16.67	16.70	16.52	16.68	16.68	2.33%	50
Jan 23, 2026	16.12	16.30	16.00	16.30	16.30	3.43%	28
Jan 22, 2026	16.00	16.00	15.76	15.76	15.76	-0.38%	3
Jan 21, 2026	15.81	15.84	15.72	15.82	15.82	-0.50%	1
Jan 20, 2026	16.21	16.08	15.74	15.90	15.90	-2.21%	8,789
Jan 19, 2026	16.10	16.32	16.18	16.26	16.26	-1.33%	10
Jan 16, 2026	16.56	16.60	16.48	16.48	16.48	-0.36%	1
Jan 15, 2026	16.61	16.60	16.46	16.54	16.54	0.85%	15
Jan 14, 2026	16.29	16.40	16.28	16.40	16.40	0.49%	1,278
Jan 13, 2026	16.16	16.38	16.14	16.32	16.32	1.49%	1,003
Jan 12, 2026	15.45	16.08	15.56	16.08	16.08	2.68%	14
Jan 9, 2026	15.45	15.74	15.48	15.66	15.66	0.77%	4
Jan 8, 2026	15.38	15.66	15.28	15.54	15.54	3.32%	73
Jan 7, 2026	15.07	15.26	15.04	15.04	15.04	-0.53%	37
Jan 6, 2026	14.71	15.12	14.50	15.12	15.12	1.89%	212
Jan 5, 2026	14.50	14.84	14.50	14.84	14.84	1.64%	279
Jan 2, 2026	14.50	14.60	14.48	14.60	14.60	0.41%	3
Dec 31, 2025	14.54	14.54	14.54	14.54	14.54	1.25%	-
Dec 30, 2025	14.31	14.38	14.36	14.36	14.36	-0.69%	-
Dec 29, 2025	14.27	14.46	14.32	14.46	14.46	0.84%	2
Dec 24, 2025	14.25	14.34	14.34	14.34	14.34	0.84%	45
Dec 23, 2025	14.22	14.22	14.22	14.22	14.22	-1.25%	-
Dec 22, 2025	14.33	14.42	14.28	14.40	14.40	-0.14%	6,006
Dec 19, 2025	14.58	14.60	14.42	14.42	14.42	-0.69%	4
Dec 18, 2025	14.21	14.52	14.32	14.52	14.52	2.25%	3
Dec 17, 2025	14.44	14.20	14.20	14.20	14.20	-2.47%	1
Dec 16, 2025	14.52	14.56	14.56	14.56	14.56	-0.14%	83
Dec 15, 2025	14.65	14.70	14.58	14.58	14.58	-0.41%	54
Dec 12, 2025	14.29	14.68	14.44	14.64	14.64	1.67%	-
Dec 11, 2025	14.46	14.40	14.40	14.40	14.40	-1.10%	78
Dec 10, 2025	14.56	14.60	14.54	14.56	14.56	-0.14%	2
Dec 9, 2025	14.48	14.58	14.46	14.58	14.58	0.97%	5
Dec 8, 2025	14.75	14.74	14.44	14.44	14.44	-2.70%	17
Dec 5, 2025	15.11	15.04	14.84	14.84	14.84	-2.24%	58
Dec 4, 2025	14.54	15.22	14.40	15.18	15.18	4.69%	1,234
Dec 3, 2025	14.12	14.50	13.50	14.50	14.50	1.83%	664
Dec 2, 2025	14.08	14.24	14.10	14.24	14.24	-0.14%	21
Dec 1, 2025	14.25	14.26	14.06	14.26	14.26	-0.83%	1,003