Quadient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	16.30	16.30	16.30	16.30	16.30	4.69%	180
Sep 29, 2025	15.57	15.57	15.57	15.57	15.57	-13.98%	450
Apr 29, 2025	18.10	18.10	18.10	18.10	17.29	2.26%	800
Mar 25, 2025	17.70	17.70	17.70	17.70	16.91	-5.35%	800
Aug 9, 2024	18.70	18.70	18.70	18.70	17.86	-10.31%	400
Jul 17, 2024	20.85	20.85	20.85	20.85	19.24	-11.84%	450
May 30, 2024	23.65	23.65	23.65	23.65	21.82	12.62%	850
Dec 14, 2023	21.00	21.00	21.00	21.00	19.38	-2.55%	875
Oct 27, 2023	21.45	21.55	21.45	21.55	19.89	19.06%	875
Oct 3, 2023	18.10	18.10	18.10	18.10	16.70	-11.81%	100
Sep 20, 2023	20.10	20.53	20.10	20.53	18.94	7.63%	500
May 25, 2023	19.07	19.07	19.07	19.07	17.60	1.98%	400
May 23, 2023	18.70	18.70	18.70	18.70	17.26	7.16%	250
Jan 18, 2023	17.45	17.45	17.45	17.45	16.10	25.09%	1,150
Dec 20, 2022	13.95	13.95	13.95	13.95	12.87	5.76%	100
Dec 6, 2022	13.19	13.19	13.19	13.19	12.17	-26.84%	100
Jun 24, 2022	18.03	18.03	18.03	18.03	16.64	1.58%	205
Jun 23, 2022	17.75	17.75	17.75	17.75	16.38	-18.58%	450
Jun 14, 2022	21.80	21.80	21.80	21.80	20.12	-	300
Jun 7, 2022	21.80	21.80	21.80	21.80	20.12	2.59%	300
May 31, 2022	21.25	21.25	21.25	21.25	19.61	12.67%	350
Mar 14, 2022	18.86	18.86	18.86	18.86	17.40	-5.13%	100
Feb 1, 2022	19.88	19.88	19.88	19.88	18.35	2.47%	1,200
Jan 28, 2022	19.40	19.40	19.40	19.40	17.90	-13.47%	200
Jan 4, 2022	22.42	22.42	22.42	22.42	20.69	6.16%	400
Dec 23, 2021	21.12	21.12	21.12	21.12	19.49	-2.91%	400
Nov 30, 2021	21.75	21.75	21.75	21.75	20.07	-5.42%	150
Oct 18, 2021	23.00	23.00	23.00	23.00	21.22	-28.37%	100
Oct 6, 2021	32.11	32.11	32.11	32.11	29.63	16.76%	100
Sep 23, 2021	27.50	27.50	27.50	27.50	25.38	4.93%	1,000
Sep 20, 2021	26.21	26.21	26.21	26.21	24.18	-1.11%	800
Sep 15, 2021	26.50	26.50	26.50	26.50	24.45	-3.64%	1,000
Sep 3, 2021	27.50	27.50	27.50	27.50	25.38	-2.14%	100
Aug 13, 2021	28.10	28.10	28.10	28.10	25.93	-0.35%	900
Aug 12, 2021	28.25	28.25	28.20	28.20	26.02	19.75%	1,500
Mar 3, 2021	23.55	23.55	23.55	23.55	21.73	15.95%	100
Jan 19, 2021	20.31	20.31	20.31	20.31	18.74	3.52%	100
Dec 22, 2020	19.62	19.62	19.62	19.62	18.11	-1.54%	1,700
Dec 18, 2020	19.93	19.93	19.93	19.93	18.39	-14.48%	800
Jan 13, 2020	23.30	23.30	23.30	23.30	21.50	-4.90%	150
Dec 16, 2019	24.50	24.50	24.50	24.50	22.61	3.16%	1,000
Dec 9, 2019	23.75	23.75	23.75	23.75	21.92	15.29%	1,000
Nov 20, 2019	20.60	20.60	20.60	20.60	19.01	0.73%	1,000
Aug 22, 2019	20.45	20.45	20.45	20.45	18.87	-21.65%	447
Mar 20, 2019	26.10	26.10	26.10	26.10	24.09	-5.02%	100
May 11, 2018	27.48	27.48	27.48	27.48	25.36	3.89%	100
Mar 22, 2018	26.45	26.45	26.45	26.45	24.41	-19.85%	700
Jan 22, 2018	33.00	33.00	33.00	33.00	30.45	0.61%	150
Jan 18, 2018	32.80	32.80	32.80	32.80	30.27	10.44%	1,400