Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.18
-0.11 (-1.75%)
Feb 3, 2026, 10:40 AM EST - Market open
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.25 | 6.34 | 6.25 | 6.31 | - | 0.32% | 6,554 |
| Feb 2, 2026 | 6.17 | 6.38 | 6.09 | 6.29 | 6.29 | 2.78% | 126,437 |
| Jan 30, 2026 | 6.01 | 6.13 | 5.90 | 6.12 | 6.12 | 1.16% | 134,430 |
| Jan 29, 2026 | 6.06 | 6.07 | 5.98 | 6.05 | 6.05 | 0.67% | 115,185 |
| Jan 28, 2026 | 6.14 | 6.15 | 6.01 | 6.01 | 6.01 | -2.12% | 116,609 |
| Jan 27, 2026 | 6.12 | 6.18 | 6.02 | 6.14 | 6.14 | 0.49% | 87,690 |
| Jan 26, 2026 | 6.05 | 6.16 | 5.99 | 6.11 | 6.11 | 0.66% | 105,533 |
| Jan 23, 2026 | 6.16 | 6.19 | 6.02 | 6.07 | 6.07 | -2.25% | 71,865 |
| Jan 22, 2026 | 6.21 | 6.34 | 6.15 | 6.21 | 6.21 | - | 122,406 |
| Jan 21, 2026 | 6.04 | 6.22 | 6.02 | 6.21 | 6.21 | 3.33% | 115,754 |
| Jan 20, 2026 | 6.27 | 6.29 | 5.99 | 6.01 | 6.01 | -5.21% | 178,305 |
| Jan 16, 2026 | 6.39 | 6.49 | 6.33 | 6.34 | 6.34 | -1.25% | 165,437 |
| Jan 15, 2026 | 6.12 | 6.45 | 6.11 | 6.42 | 6.42 | 4.39% | 170,287 |
| Jan 14, 2026 | 6.13 | 6.16 | 6.07 | 6.15 | 6.15 | -0.32% | 65,938 |
| Jan 13, 2026 | 6.22 | 6.27 | 6.12 | 6.17 | 6.17 | -0.48% | 105,128 |
| Jan 12, 2026 | 6.10 | 6.22 | 6.01 | 6.20 | 6.20 | 0.81% | 168,964 |
| Jan 9, 2026 | 6.15 | 6.23 | 6.02 | 6.15 | 6.15 | -0.16% | 145,191 |
| Jan 8, 2026 | 5.93 | 6.18 | 5.93 | 6.16 | 6.16 | 3.01% | 124,539 |
| Jan 7, 2026 | 6.00 | 6.03 | 5.87 | 5.98 | 5.98 | 0.34% | 150,506 |
| Jan 6, 2026 | 5.85 | 6.03 | 5.79 | 5.96 | 5.96 | 1.19% | 178,189 |
| Jan 5, 2026 | 5.79 | 5.99 | 5.77 | 5.89 | 5.89 | 1.38% | 149,448 |
| Jan 2, 2026 | 6.25 | 6.25 | 5.80 | 5.81 | 5.81 | -7.34% | 274,004 |
| Dec 31, 2025 | 6.31 | 6.32 | 6.21 | 6.27 | 6.27 | -0.48% | 162,713 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.25% | 102,344 |
| Dec 29, 2025 | 6.37 | 6.44 | 6.34 | 6.38 | 6.38 | 0.16% | 164,032 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.30 | 6.37 | 6.37 | -0.93% | 134,945 |
| Dec 24, 2025 | 6.42 | 6.49 | 6.37 | 6.43 | 6.43 | 0.47% | 80,724 |
| Dec 23, 2025 | 6.38 | 6.43 | 6.34 | 6.40 | 6.40 | -0.16% | 162,759 |
| Dec 22, 2025 | 6.50 | 6.57 | 6.39 | 6.41 | 6.41 | -0.93% | 172,195 |
| Dec 19, 2025 | 6.54 | 6.56 | 6.41 | 6.47 | 6.47 | -0.77% | 312,753 |
| Dec 18, 2025 | 6.54 | 6.73 | 6.51 | 6.52 | 6.52 | - | 548,493 |
| Dec 17, 2025 | 6.53 | 6.59 | 6.38 | 6.52 | 6.52 | -0.31% | 148,614 |
| Dec 16, 2025 | 6.56 | 6.62 | 6.50 | 6.54 | 6.54 | -0.15% | 138,666 |
| Dec 15, 2025 | 6.46 | 6.59 | 6.45 | 6.55 | 6.55 | 2.02% | 181,866 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.38 | 6.42 | 6.42 | -1.68% | 211,748 |
| Dec 11, 2025 | 6.33 | 6.53 | 6.29 | 6.53 | 6.53 | 3.98% | 254,670 |
| Dec 10, 2025 | 6.14 | 6.39 | 6.01 | 6.28 | 6.28 | 2.11% | 596,545 |
| Dec 9, 2025 | 6.10 | 6.30 | 6.03 | 6.15 | 6.15 | 1.15% | 161,001 |
| Dec 8, 2025 | 6.02 | 6.11 | 5.97 | 6.08 | 6.08 | 0.66% | 123,452 |
| Dec 5, 2025 | 5.96 | 6.15 | 5.95 | 6.04 | 6.04 | 1.51% | 188,798 |
| Dec 4, 2025 | 6.02 | 6.10 | 5.94 | 5.95 | 5.95 | -0.83% | 195,549 |
| Dec 3, 2025 | 5.86 | 6.01 | 5.81 | 6.00 | 6.00 | 3.09% | 165,526 |
| Dec 2, 2025 | 5.77 | 5.90 | 5.68 | 5.82 | 5.82 | 1.04% | 182,189 |
| Dec 1, 2025 | 5.75 | 5.84 | 5.68 | 5.76 | 5.76 | 0.35% | 153,184 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.63 | 5.74 | 5.74 | 0.88% | 102,038 |
| Nov 26, 2025 | 5.62 | 5.74 | 5.58 | 5.69 | 5.69 | 1.43% | 210,530 |
| Nov 25, 2025 | 5.54 | 5.64 | 5.45 | 5.61 | 5.61 | 0.72% | 157,075 |
| Nov 24, 2025 | 5.48 | 5.59 | 5.42 | 5.57 | 5.57 | 1.64% | 191,818 |
| Nov 21, 2025 | 5.34 | 5.60 | 5.34 | 5.48 | 5.48 | 3.40% | 202,112 |
| Nov 20, 2025 | 5.25 | 5.42 | 5.23 | 5.30 | 5.30 | 2.32% | 214,869 |