Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
5.68
+0.08 (1.43%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.55 | 5.72 | 5.55 | 5.68 | 5.68 | 1.43% | 134,140 |
| Oct 16, 2025 | 5.80 | 5.81 | 5.59 | 5.60 | 5.60 | -3.11% | 146,187 |
| Oct 15, 2025 | 5.78 | 5.92 | 5.71 | 5.78 | 5.78 | 0.70% | 162,787 |
| Oct 14, 2025 | 5.72 | 5.82 | 5.72 | 5.74 | 5.74 | -1.54% | 148,703 |
| Oct 13, 2025 | 5.67 | 5.87 | 5.67 | 5.83 | 5.83 | 3.74% | 155,063 |
| Oct 10, 2025 | 5.70 | 5.80 | 5.56 | 5.62 | 5.62 | -1.40% | 226,813 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.68 | 5.70 | 5.70 | -4.36% | 286,077 |
| Oct 8, 2025 | 5.91 | 6.02 | 5.87 | 5.96 | 5.96 | 1.02% | 177,917 |
| Oct 7, 2025 | 5.70 | 5.95 | 5.70 | 5.90 | 5.90 | 3.69% | 254,401 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.67 | 5.69 | 5.69 | -4.37% | 213,854 |
| Oct 3, 2025 | 6.11 | 6.16 | 5.94 | 5.95 | 5.95 | -1.65% | 124,494 |
| Oct 2, 2025 | 6.08 | 6.12 | 5.96 | 6.05 | 6.05 | -0.82% | 157,739 |
| Oct 1, 2025 | 6.20 | 6.23 | 6.05 | 6.10 | 6.10 | -2.56% | 260,378 |
| Sep 30, 2025 | 6.36 | 6.40 | 6.21 | 6.26 | 6.26 | -2.03% | 324,707 |
| Sep 29, 2025 | 6.56 | 6.61 | 6.38 | 6.39 | 6.39 | -2.44% | 174,340 |
| Sep 26, 2025 | 6.59 | 6.68 | 6.51 | 6.55 | 6.55 | - | 130,287 |
| Sep 25, 2025 | 6.51 | 6.63 | 6.50 | 6.55 | 6.55 | 0.15% | 139,158 |
| Sep 24, 2025 | 6.58 | 6.58 | 6.47 | 6.54 | 6.54 | -0.15% | 126,577 |
| Sep 23, 2025 | 6.70 | 6.80 | 6.54 | 6.55 | 6.55 | -2.24% | 128,354 |
| Sep 22, 2025 | 6.60 | 6.71 | 6.57 | 6.70 | 6.70 | 1.98% | 113,675 |
| Sep 19, 2025 | 6.76 | 6.78 | 6.55 | 6.57 | 6.57 | -2.23% | 240,537 |
| Sep 18, 2025 | 6.82 | 6.91 | 6.71 | 6.72 | 6.72 | -0.74% | 205,293 |
| Sep 17, 2025 | 6.83 | 7.08 | 6.75 | 6.77 | 6.77 | -1.17% | 262,535 |
| Sep 16, 2025 | 6.63 | 6.98 | 6.58 | 6.85 | 6.85 | 2.24% | 240,415 |
| Sep 15, 2025 | 6.62 | 6.74 | 6.54 | 6.70 | 6.70 | 1.52% | 121,718 |
| Sep 12, 2025 | 6.64 | 6.66 | 6.47 | 6.60 | 6.60 | -0.75% | 146,122 |
| Sep 11, 2025 | 6.42 | 6.69 | 6.42 | 6.65 | 6.65 | 2.62% | 165,565 |
| Sep 10, 2025 | 6.55 | 6.62 | 6.45 | 6.48 | 6.48 | -1.52% | 126,721 |
| Sep 9, 2025 | 6.71 | 6.77 | 6.54 | 6.58 | 6.58 | -1.79% | 148,960 |
| Sep 8, 2025 | 6.63 | 6.77 | 6.60 | 6.70 | 6.70 | 1.36% | 264,806 |
| Sep 5, 2025 | 6.68 | 6.86 | 6.61 | 6.61 | 6.61 | -0.60% | 318,120 |
| 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 |