Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.18
-0.08 (-1.28%)
Feb 26, 2025, 4:00 PM EST - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 6.20 | 6.43 | 6.17 | 6.26 | 6.26 | 1.13% | 387,651 |
| Feb 24, 2025 | 6.03 | 6.58 | 6.03 | 6.19 | 6.19 | 3.34% | 495,001 |
| Feb 21, 2025 | 6.57 | 6.60 | 5.96 | 5.99 | 5.99 | -8.41% | 522,889 |
| Feb 20, 2025 | 7.73 | 7.73 | 6.40 | 6.54 | 6.54 | -15.94% | 679,512 |
| Feb 19, 2025 | 6.44 | 8.04 | 6.44 | 7.78 | 7.78 | 10.83% | 1,069,679 |
| Feb 18, 2025 | 7.77 | 7.77 | 6.90 | 7.02 | 7.02 | -7.75% | 769,322 |
| Feb 14, 2025 | 7.84 | 7.98 | 7.53 | 7.61 | 7.61 | -2.93% | 235,331 |
| Feb 13, 2025 | 7.06 | 7.93 | 7.06 | 7.84 | 7.84 | 15.98% | 507,885 |
| Feb 12, 2025 | 6.77 | 6.89 | 6.75 | 6.76 | 6.76 | -2.45% | 107,530 |
| Feb 11, 2025 | 6.73 | 6.93 | 6.73 | 6.93 | 6.93 | 2.06% | 149,317 |
| Feb 10, 2025 | 6.74 | 6.80 | 6.57 | 6.79 | 6.79 | 0.74% | 121,476 |
| Feb 7, 2025 | 6.99 | 6.99 | 6.71 | 6.74 | 6.74 | -3.16% | 137,657 |
| Feb 6, 2025 | 7.18 | 7.18 | 6.90 | 6.96 | 6.96 | -2.25% | 159,160 |
| Feb 5, 2025 | 7.17 | 7.30 | 7.06 | 7.12 | 7.12 | - | 203,076 |
| Feb 4, 2025 | 7.12 | 7.19 | 6.25 | 7.12 | 7.12 | -0.70% | 402,419 |
| Feb 3, 2025 | 6.56 | 7.40 | 6.50 | 7.17 | 7.17 | 6.70% | 534,411 |
| Jan 31, 2025 | 6.93 | 6.97 | 6.63 | 6.72 | 6.72 | -4.27% | 192,607 |
| Jan 30, 2025 | 6.82 | 7.08 | 6.82 | 7.02 | 7.02 | 3.85% | 172,546 |
| Jan 29, 2025 | 7.11 | 7.12 | 6.71 | 6.76 | 6.76 | -4.92% | 178,565 |
| Jan 28, 2025 | 7.11 | 7.33 | 7.03 | 7.11 | 7.11 | -0.56% | 197,214 |
| Jan 27, 2025 | 6.80 | 7.21 | 6.73 | 7.15 | 7.15 | 4.99% | 177,343 |
| Jan 24, 2025 | 6.92 | 6.92 | 6.62 | 6.81 | 6.81 | -2.01% | 186,349 |
| Jan 23, 2025 | 6.71 | 6.96 | 6.71 | 6.95 | 6.95 | 3.12% | 196,613 |
| Jan 22, 2025 | 6.82 | 6.82 | 6.60 | 6.74 | 6.74 | -1.46% | 317,305 |
| Jan 21, 2025 | 6.85 | 6.94 | 6.75 | 6.84 | 6.84 | 1.18% | 158,209 |
| Jan 17, 2025 | 6.76 | 6.89 | 6.66 | 6.76 | 6.76 | 1.20% | 109,331 |
| Jan 16, 2025 | 6.73 | 6.87 | 6.67 | 6.68 | 6.68 | -0.74% | 124,431 |
| Jan 15, 2025 | 6.69 | 6.76 | 6.63 | 6.73 | 6.73 | 3.70% | 187,372 |
| Jan 14, 2025 | 6.52 | 6.58 | 6.31 | 6.49 | 6.49 | 1.09% | 170,917 |
| Jan 13, 2025 | 6.23 | 6.44 | 6.23 | 6.42 | 6.42 | 2.39% | 183,803 |
| Jan 10, 2025 | 6.32 | 6.40 | 6.20 | 6.27 | 6.27 | -3.39% | 159,057 |
| Jan 8, 2025 | 6.35 | 6.52 | 6.29 | 6.49 | 6.49 | 2.04% | 228,882 |
| Jan 7, 2025 | 6.56 | 6.60 | 6.25 | 6.36 | 6.36 | -2.90% | 297,811 |
| Jan 6, 2025 | 6.72 | 6.81 | 6.51 | 6.55 | 6.55 | -2.53% | 247,380 |
| Jan 3, 2025 | 6.65 | 6.76 | 6.52 | 6.72 | 6.72 | 1.05% | 145,576 |
| Jan 2, 2025 | 7.01 | 7.02 | 6.62 | 6.65 | 6.65 | -4.59% | 191,557 |
| Dec 31, 2024 | 6.88 | 7.05 | 6.80 | 6.97 | 6.97 | 1.90% | 306,446 |
| Dec 30, 2024 | 7.01 | 7.01 | 6.71 | 6.84 | 6.84 | -2.98% | 269,108 |
| Dec 27, 2024 | 7.52 | 7.52 | 6.97 | 7.05 | 7.05 | -6.62% | 223,813 |
| Dec 26, 2024 | 7.43 | 7.58 | 7.37 | 7.55 | 7.55 | 1.62% | 259,179 |
| Dec 24, 2024 | 7.33 | 7.53 | 7.30 | 7.43 | 7.43 | -0.13% | 172,366 |
| Dec 23, 2024 | 7.65 | 7.67 | 7.42 | 7.44 | 7.44 | -2.75% | 213,922 |
| Dec 20, 2024 | 7.54 | 7.77 | 7.42 | 7.65 | 7.65 | -0.39% | 304,798 |
| Dec 19, 2024 | 7.54 | 7.68 | 7.24 | 7.68 | 7.68 | 3.64% | 497,820 |
| Dec 18, 2024 | 7.99 | 8.09 | 7.37 | 7.41 | 7.41 | -7.49% | 354,633 |
| Dec 17, 2024 | 8.12 | 8.33 | 7.92 | 8.01 | 8.01 | -0.50% | 281,330 |
| Dec 16, 2024 | 8.00 | 8.13 | 7.81 | 8.05 | 8.05 | 0.12% | 249,263 |
| Dec 13, 2024 | 8.20 | 8.20 | 7.93 | 8.04 | 8.04 | -1.35% | 221,038 |
| Dec 12, 2024 | 8.52 | 8.56 | 8.09 | 8.15 | 8.15 | -4.79% | 367,679 |
| Dec 11, 2024 | 8.48 | 8.76 | 8.48 | 8.56 | 8.56 | 1.78% | 599,878 |
| Dec 10, 2024 | 8.48 | 8.54 | 8.31 | 8.41 | 8.41 | -0.59% | 224,768 |
| Dec 9, 2024 | 8.71 | 8.73 | 8.40 | 8.46 | 8.46 | -2.08% | 367,580 |
| Dec 6, 2024 | 8.90 | 8.92 | 8.58 | 8.64 | 8.64 | -1.71% | 407,185 |
| Dec 5, 2024 | 8.30 | 9.13 | 8.28 | 8.79 | 8.79 | 6.16% | 652,351 |
| Dec 4, 2024 | 7.81 | 8.39 | 7.78 | 8.28 | 8.28 | 6.43% | 678,903 |
| Dec 3, 2024 | 7.90 | 7.90 | 7.55 | 7.78 | 7.78 | -1.02% | 250,259 |
| Dec 2, 2024 | 7.13 | 7.88 | 6.87 | 7.86 | 7.86 | 8.86% | 613,264 |
| Nov 29, 2024 | 7.20 | 7.39 | 7.16 | 7.22 | 7.22 | -0.28% | 118,082 |
| Nov 27, 2024 | 7.23 | 7.26 | 7.08 | 7.24 | 7.24 | 0.98% | 118,454 |
| Nov 26, 2024 | 7.32 | 7.32 | 7.03 | 7.17 | 7.17 | -2.58% | 220,081 |
| Nov 25, 2024 | 7.31 | 7.54 | 7.21 | 7.36 | 7.36 | 4.99% | 293,525 |
| Nov 22, 2024 | 6.83 | 7.04 | 6.80 | 7.01 | 7.01 | 3.24% | 417,068 |
| Nov 21, 2024 | 6.69 | 7.03 | 6.69 | 6.79 | 6.79 | -0.59% | 338,827 |
| Nov 20, 2024 | 7.05 | 7.06 | 6.78 | 6.83 | 6.83 | -2.84% | 258,491 |
| Nov 19, 2024 | 6.98 | 7.09 | 6.85 | 7.03 | 7.03 | -0.57% | 178,361 |
| Nov 18, 2024 | 7.03 | 7.27 | 6.86 | 7.07 | 7.07 | -0.28% | 510,723 |
| Nov 15, 2024 | 7.29 | 7.34 | 7.02 | 7.09 | 7.04 | -2.21% | 357,681 |
| Nov 14, 2024 | 7.56 | 7.62 | 7.20 | 7.25 | 7.20 | -4.10% | 204,038 |
| Nov 13, 2024 | 7.35 | 7.66 | 7.33 | 7.56 | 7.51 | 1.48% | 360,789 |
| Nov 12, 2024 | 7.67 | 7.84 | 7.32 | 7.45 | 7.40 | -4.85% | 342,717 |
| Nov 11, 2024 | 7.47 | 7.94 | 7.35 | 7.83 | 7.78 | 6.68% | 478,148 |
| Nov 8, 2024 | 7.58 | 7.58 | 7.15 | 7.34 | 7.29 | -1.87% | 330,168 |
| Nov 7, 2024 | 7.66 | 7.74 | 7.13 | 7.48 | 7.43 | -2.22% | 445,161 |
| Nov 6, 2024 | 7.40 | 7.77 | 7.20 | 7.65 | 7.60 | 6.25% | 495,912 |
| Nov 5, 2024 | 6.95 | 7.71 | 6.89 | 7.20 | 7.15 | 8.76% | 702,407 |
| Nov 4, 2024 | 6.48 | 6.87 | 6.45 | 6.62 | 6.57 | 4.09% | 655,256 |
| Nov 1, 2024 | 6.46 | 6.50 | 6.18 | 6.36 | 6.32 | 0.16% | 311,194 |
| Oct 31, 2024 | 6.48 | 6.64 | 6.34 | 6.35 | 6.31 | -2.61% | 420,179 |
| Oct 30, 2024 | 5.76 | 6.67 | 5.75 | 6.52 | 6.47 | 11.07% | 961,416 |
| Oct 29, 2024 | 5.30 | 5.88 | 4.80 | 5.87 | 5.83 | 12.02% | 392,186 |
| Oct 28, 2024 | 5.18 | 5.29 | 5.17 | 5.24 | 5.20 | 2.54% | 200,777 |
| Oct 25, 2024 | 5.47 | 5.58 | 5.10 | 5.11 | 5.07 | -6.41% | 239,869 |
| Oct 24, 2024 | 5.53 | 5.54 | 5.38 | 5.46 | 5.42 | -1.27% | 116,764 |
| Oct 23, 2024 | 5.31 | 5.64 | 5.31 | 5.53 | 5.49 | 4.14% | 202,624 |
| Oct 22, 2024 | 5.76 | 5.76 | 5.24 | 5.31 | 5.27 | -8.45% | 293,362 |
| Oct 21, 2024 | 5.47 | 5.89 | 5.39 | 5.80 | 5.76 | 5.65% | 216,223 |
| Oct 18, 2024 | 5.54 | 5.68 | 5.45 | 5.49 | 5.45 | -0.54% | 133,511 |
| Oct 17, 2024 | 5.72 | 5.73 | 5.49 | 5.52 | 5.48 | -3.33% | 117,810 |
| Oct 16, 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.67 | 4.01% | 181,262 |
| Oct 15, 2024 | 5.46 | 5.60 | 5.41 | 5.49 | 5.45 | 0.55% | 92,243 |
| Oct 14, 2024 | 5.48 | 5.54 | 5.36 | 5.46 | 5.42 | -0.73% | 81,650 |
| Oct 11, 2024 | 5.38 | 5.54 | 5.30 | 5.50 | 5.46 | 1.85% | 103,148 |
| Oct 10, 2024 | 5.28 | 5.50 | 5.26 | 5.40 | 5.36 | 1.69% | 145,383 |
| Oct 9, 2024 | 5.17 | 5.48 | 5.14 | 5.31 | 5.27 | 2.51% | 180,603 |
| Oct 8, 2024 | 5.12 | 5.35 | 5.04 | 5.18 | 5.14 | 1.17% | 167,467 |
| Oct 7, 2024 | 4.98 | 5.15 | 4.88 | 5.12 | 5.08 | 3.02% | 86,851 |
| Oct 4, 2024 | 4.88 | 5.10 | 4.82 | 4.97 | 4.94 | 1.64% | 252,975 |
| Oct 3, 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.86 | 1.87% | 116,362 |
| Oct 2, 2024 | 4.67 | 4.90 | 4.65 | 4.80 | 4.77 | 2.78% | 165,862 |
| Oct 1, 2024 | 4.54 | 4.75 | 4.47 | 4.67 | 4.64 | 2.86% | 136,021 |