Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
5.49
-0.03 (-0.54%)
Jun 5, 2025, 10:08 AM - Market open
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.73 | 5.77 | 5.48 | 5.52 | 5.52 | -4.00% | 320,959 |
| Jun 3, 2025 | 5.76 | 5.83 | 5.67 | 5.75 | 5.75 | -0.17% | 209,016 |
| Jun 2, 2025 | 5.83 | 5.86 | 5.64 | 5.76 | 5.76 | -1.20% | 228,291 |
| May 30, 2025 | 5.89 | 5.97 | 5.77 | 5.83 | 5.83 | -1.85% | 226,154 |
| May 29, 2025 | 6.06 | 6.10 | 5.89 | 5.94 | 5.94 | -0.83% | 212,693 |
| May 28, 2025 | 5.66 | 6.00 | 5.60 | 5.99 | 5.99 | 6.58% | 511,496 |
| May 27, 2025 | 5.30 | 5.70 | 5.28 | 5.62 | 5.62 | 7.87% | 362,948 |
| May 23, 2025 | 5.13 | 5.27 | 5.12 | 5.21 | 5.21 | -0.95% | 509,172 |
| May 22, 2025 | 5.52 | 5.53 | 5.26 | 5.26 | 5.26 | -6.07% | 263,362 |
| May 21, 2025 | 5.83 | 5.89 | 5.56 | 5.60 | 5.52 | -5.56% | 403,491 |
| May 20, 2025 | 5.84 | 5.98 | 5.78 | 5.93 | 5.85 | 1.72% | 246,382 |
| May 19, 2025 | 5.74 | 5.86 | 5.66 | 5.83 | 5.75 | -0.17% | 348,227 |
| May 16, 2025 | 5.75 | 5.88 | 5.64 | 5.84 | 5.76 | 1.92% | 386,523 |
| May 15, 2025 | 5.73 | 5.85 | 5.71 | 5.73 | 5.65 | 0.35% | 252,673 |
| May 14, 2025 | 5.82 | 5.86 | 5.66 | 5.71 | 5.63 | -2.73% | 254,883 |
| May 13, 2025 | 6.06 | 6.10 | 5.86 | 5.87 | 5.79 | -2.33% | 160,486 |
| May 12, 2025 | 6.11 | 6.12 | 5.80 | 6.01 | 5.93 | 3.26% | 374,615 |
| May 9, 2025 | 5.85 | 6.00 | 5.77 | 5.82 | 5.74 | -0.51% | 319,804 |
| May 8, 2025 | 5.57 | 5.96 | 5.57 | 5.85 | 5.77 | 5.79% | 328,424 |
| May 7, 2025 | 5.46 | 5.66 | 5.43 | 5.53 | 5.45 | 3.36% | 366,806 |
| May 6, 2025 | 5.39 | 5.44 | 5.24 | 5.35 | 5.28 | -2.55% | 317,035 |
| May 5, 2025 | 5.16 | 5.51 | 5.01 | 5.49 | 5.41 | 4.97% | 669,551 |
| May 2, 2025 | 4.88 | 5.28 | 4.83 | 5.23 | 5.16 | 8.96% | 775,645 |
| May 1, 2025 | 4.76 | 5.00 | 4.63 | 4.80 | 4.73 | 0.63% | 884,170 |
| Apr 30, 2025 | 5.28 | 5.28 | 4.50 | 4.77 | 4.70 | -7.92% | 889,217 |
| Apr 29, 2025 | 5.07 | 5.19 | 4.94 | 5.18 | 5.11 | 1.57% | 431,485 |
| Apr 28, 2025 | 5.21 | 5.21 | 5.03 | 5.10 | 5.03 | -1.92% | 178,963 |
| Apr 25, 2025 | 5.14 | 5.21 | 5.06 | 5.20 | 5.13 | 0.58% | 168,734 |
| Apr 24, 2025 | 5.13 | 5.20 | 5.05 | 5.17 | 5.10 | 0.78% | 214,796 |
| Apr 23, 2025 | 5.32 | 5.37 | 5.11 | 5.13 | 5.06 | -0.77% | 167,826 |
| Apr 22, 2025 | 5.09 | 5.19 | 5.05 | 5.17 | 5.10 | 2.38% | 239,056 |
| Apr 21, 2025 | 5.12 | 5.15 | 4.99 | 5.05 | 4.98 | -2.70% | 136,525 |
| Apr 17, 2025 | 5.14 | 5.27 | 5.11 | 5.19 | 5.12 | 1.17% | 226,510 |
| Apr 16, 2025 | 5.13 | 5.22 | 5.06 | 5.13 | 5.06 | -0.58% | 212,514 |
| Apr 15, 2025 | 5.16 | 5.23 | 5.11 | 5.16 | 5.09 | 0.19% | 260,167 |
| Apr 14, 2025 | 5.06 | 5.17 | 4.99 | 5.15 | 5.08 | 3.62% | 276,469 |
| Apr 11, 2025 | 4.97 | 5.06 | 4.85 | 4.97 | 4.90 | 0.40% | 217,578 |
| Apr 10, 2025 | 4.89 | 5.02 | 4.83 | 4.95 | 4.88 | -1.79% | 260,387 |
| Apr 9, 2025 | 4.69 | 5.16 | 4.62 | 5.04 | 4.97 | 6.11% | 249,035 |
| Apr 8, 2025 | 5.06 | 5.06 | 4.67 | 4.75 | 4.68 | -1.45% | 343,826 |
| Apr 7, 2025 | 4.81 | 5.14 | 4.67 | 4.82 | 4.75 | -4.17% | 387,148 |
| Apr 4, 2025 | 5.02 | 5.19 | 4.93 | 5.03 | 4.96 | -4.19% | 396,911 |
| Apr 3, 2025 | 5.33 | 5.42 | 5.19 | 5.25 | 5.18 | -6.58% | 404,734 |
| Apr 2, 2025 | 5.49 | 5.65 | 5.47 | 5.62 | 5.54 | 1.63% | 236,815 |
| Apr 1, 2025 | 5.44 | 5.56 | 5.38 | 5.53 | 5.45 | 1.47% | 152,060 |
| Mar 31, 2025 | 5.31 | 5.46 | 5.29 | 5.45 | 5.37 | 0.37% | 254,477 |
| Mar 28, 2025 | 5.44 | 5.50 | 5.33 | 5.43 | 5.35 | -0.91% | 150,631 |
| Mar 27, 2025 | 5.53 | 5.58 | 5.46 | 5.48 | 5.40 | -1.26% | 156,571 |
| Mar 26, 2025 | 5.49 | 5.55 | 5.49 | 5.55 | 5.47 | 1.65% | 134,724 |
| Mar 25, 2025 | 5.54 | 5.55 | 5.46 | 5.46 | 5.38 | -1.44% | 149,057 |