Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.61
-0.04 (-0.60%)
Sep 5, 2025, 4:00 PM - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.68 | 6.86 | 6.61 | 6.61 | 6.61 | -0.60% | 318,095 |
| Sep 4, 2025 | 6.51 | 6.67 | 6.48 | 6.65 | 6.65 | 3.26% | 210,091 |
| Sep 3, 2025 | 6.51 | 6.58 | 6.36 | 6.44 | 6.44 | -2.42% | 252,593 |
| Sep 2, 2025 | 6.55 | 6.68 | 6.45 | 6.60 | 6.60 | -0.90% | 277,299 |
| Aug 29, 2025 | 6.62 | 6.90 | 6.58 | 6.66 | 6.66 | 1.68% | 371,356 |
| Aug 28, 2025 | 6.48 | 6.59 | 6.39 | 6.55 | 6.55 | 2.18% | 284,666 |
| Aug 27, 2025 | 6.43 | 6.47 | 6.35 | 6.41 | 6.41 | -1.08% | 148,813 |
| Aug 26, 2025 | 6.45 | 6.53 | 6.40 | 6.48 | 6.48 | 1.09% | 183,312 |
| Aug 25, 2025 | 6.48 | 6.62 | 6.38 | 6.41 | 6.41 | -1.99% | 255,024 |
| Aug 22, 2025 | 6.19 | 6.58 | 6.17 | 6.54 | 6.54 | 6.34% | 324,106 |
| Aug 21, 2025 | 6.06 | 6.22 | 6.00 | 6.15 | 6.15 | 1.99% | 243,662 |
| Aug 20, 2025 | 6.13 | 6.19 | 6.02 | 6.03 | 6.03 | -2.27% | 284,909 |
| Aug 19, 2025 | 6.18 | 6.25 | 6.14 | 6.17 | 6.17 | -0.32% | 208,729 |
| Aug 18, 2025 | 6.17 | 6.29 | 6.13 | 6.19 | 6.19 | -0.48% | 181,693 |
| Aug 15, 2025 | 6.50 | 6.53 | 6.16 | 6.22 | 6.15 | -3.57% | 306,776 |
| Aug 14, 2025 | 6.49 | 6.55 | 6.22 | 6.45 | 6.37 | -0.77% | 361,863 |
| Aug 13, 2025 | 6.33 | 6.64 | 6.24 | 6.50 | 6.42 | 3.67% | 291,855 |
| Aug 12, 2025 | 6.01 | 6.30 | 5.95 | 6.27 | 6.20 | 5.91% | 372,005 |
| Aug 11, 2025 | 6.23 | 6.29 | 5.86 | 5.92 | 5.85 | -4.98% | 341,653 |
| Aug 8, 2025 | 6.51 | 6.51 | 6.23 | 6.23 | 6.16 | -4.01% | 283,567 |
| Aug 7, 2025 | 6.50 | 6.67 | 6.34 | 6.49 | 6.41 | 0.78% | 295,867 |
| Aug 6, 2025 | 6.71 | 6.77 | 6.22 | 6.44 | 6.36 | -3.30% | 508,388 |
| Aug 5, 2025 | 6.05 | 6.83 | 6.00 | 6.66 | 6.58 | 12.31% | 1,208,775 |
| Aug 4, 2025 | 5.82 | 5.97 | 5.67 | 5.93 | 5.86 | 3.85% | 324,096 |
| Aug 1, 2025 | 5.29 | 5.90 | 5.28 | 5.71 | 5.64 | 7.13% | 519,748 |
| Jul 31, 2025 | 5.15 | 5.45 | 5.09 | 5.33 | 5.27 | 5.13% | 397,741 |
| Jul 30, 2025 | 5.62 | 5.78 | 5.01 | 5.07 | 5.01 | -12.59% | 909,876 |
| Jul 29, 2025 | 5.90 | 5.92 | 5.69 | 5.80 | 5.73 | -1.36% | 186,413 |
| Jul 28, 2025 | 5.84 | 5.92 | 5.81 | 5.88 | 5.81 | 0.51% | 145,307 |
| Jul 25, 2025 | 5.84 | 5.87 | 5.70 | 5.85 | 5.78 | 1.21% | 104,202 |
| Jul 24, 2025 | 5.70 | 5.82 | 5.69 | 5.78 | 5.71 | 0.35% | 289,435 |
| Jul 23, 2025 | 5.71 | 5.76 | 5.62 | 5.76 | 5.69 | 1.23% | 129,807 |
| Jul 22, 2025 | 5.50 | 5.74 | 5.45 | 5.69 | 5.62 | 3.83% | 150,143 |
| Jul 21, 2025 | 5.47 | 5.54 | 5.44 | 5.48 | 5.41 | 1.11% | 133,031 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.39 | 5.42 | 5.36 | -1.09% | 172,745 |
| Jul 17, 2025 | 5.38 | 5.54 | 5.37 | 5.48 | 5.41 | 1.86% | 141,682 |
| Jul 16, 2025 | 5.51 | 5.54 | 5.30 | 5.38 | 5.32 | -1.65% | 143,683 |
| Jul 15, 2025 | 5.59 | 5.62 | 5.46 | 5.47 | 5.41 | -1.62% | 202,528 |
| Jul 14, 2025 | 5.56 | 5.60 | 5.48 | 5.56 | 5.49 | -0.36% | 106,561 |
| Jul 11, 2025 | 5.67 | 5.69 | 5.57 | 5.58 | 5.51 | -3.29% | 126,029 |
| Jul 10, 2025 | 5.62 | 5.83 | 5.62 | 5.77 | 5.70 | 1.58% | 165,455 |
| Jul 9, 2025 | 5.67 | 5.73 | 5.60 | 5.68 | 5.61 | 1.07% | 174,983 |
| Jul 8, 2025 | 5.63 | 5.75 | 5.62 | 5.62 | 5.55 | - | 128,678 |
| Jul 7, 2025 | 5.75 | 5.88 | 5.62 | 5.62 | 5.55 | -3.44% | 228,077 |
| Jul 3, 2025 | 5.78 | 5.82 | 5.77 | 5.82 | 5.75 | 1.57% | 74,138 |
| Jul 2, 2025 | 5.69 | 5.77 | 5.64 | 5.73 | 5.66 | 0.70% | 129,860 |
| Jul 1, 2025 | 5.62 | 5.82 | 5.57 | 5.69 | 5.62 | 0.71% | 173,428 |
| Jun 30, 2025 | 5.79 | 5.81 | 5.64 | 5.65 | 5.58 | -2.59% | 198,020 |
| Jun 27, 2025 | 5.62 | 5.80 | 5.60 | 5.80 | 5.73 | 3.76% | 604,671 |
| Jun 26, 2025 | 5.49 | 5.62 | 5.48 | 5.59 | 5.52 | 2.19% | 239,358 |