Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
5.11
+0.06 (1.09%)
Apr 22, 2025, 10:14 AM EDT - Market open
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 5.12 | 5.15 | 4.99 | 5.05 | 5.05 | -2.70% | 136,525 |
| Apr 17, 2025 | 5.14 | 5.27 | 5.11 | 5.19 | 5.19 | 1.17% | 226,510 |
| Apr 16, 2025 | 5.13 | 5.22 | 5.06 | 5.13 | 5.13 | -0.58% | 212,514 |
| Apr 15, 2025 | 5.16 | 5.23 | 5.11 | 5.16 | 5.16 | 0.19% | 260,167 |
| Apr 14, 2025 | 5.06 | 5.17 | 4.99 | 5.15 | 5.15 | 3.62% | 276,469 |
| Apr 11, 2025 | 4.97 | 5.06 | 4.85 | 4.97 | 4.97 | 0.40% | 217,578 |
| Apr 10, 2025 | 4.89 | 5.02 | 4.83 | 4.95 | 4.95 | -1.79% | 260,387 |
| Apr 9, 2025 | 4.69 | 5.16 | 4.62 | 5.04 | 5.04 | 6.11% | 249,035 |
| Apr 8, 2025 | 5.06 | 5.06 | 4.67 | 4.75 | 4.75 | -1.45% | 343,826 |
| Apr 7, 2025 | 4.81 | 5.14 | 4.67 | 4.82 | 4.82 | -4.17% | 387,148 |
| Apr 4, 2025 | 5.02 | 5.19 | 4.93 | 5.03 | 5.03 | -4.19% | 396,911 |
| Apr 3, 2025 | 5.33 | 5.42 | 5.19 | 5.25 | 5.25 | -6.58% | 404,734 |
| Apr 2, 2025 | 5.49 | 5.65 | 5.47 | 5.62 | 5.62 | 1.63% | 236,815 |
| Apr 1, 2025 | 5.44 | 5.56 | 5.38 | 5.53 | 5.53 | 1.47% | 152,060 |
| Mar 31, 2025 | 5.31 | 5.46 | 5.29 | 5.45 | 5.45 | 0.37% | 254,477 |
| Mar 28, 2025 | 5.44 | 5.50 | 5.33 | 5.43 | 5.43 | -0.91% | 150,631 |
| Mar 27, 2025 | 5.53 | 5.58 | 5.46 | 5.48 | 5.48 | -1.26% | 156,571 |
| Mar 26, 2025 | 5.49 | 5.55 | 5.49 | 5.55 | 5.55 | 1.65% | 134,724 |
| Mar 25, 2025 | 5.54 | 5.55 | 5.46 | 5.46 | 5.46 | -1.44% | 149,057 |
| Mar 24, 2025 | 5.61 | 5.68 | 5.48 | 5.54 | 5.54 | 0.73% | 220,302 |
| Mar 21, 2025 | 5.44 | 5.56 | 5.41 | 5.50 | 5.50 | -0.18% | 260,830 |
| Mar 20, 2025 | 5.63 | 5.75 | 5.50 | 5.51 | 5.51 | -3.67% | 313,264 |
| Mar 19, 2025 | 5.51 | 5.73 | 5.50 | 5.72 | 5.72 | 3.81% | 163,035 |
| Mar 18, 2025 | 5.55 | 5.66 | 5.50 | 5.51 | 5.51 | -1.25% | 158,884 |
| Mar 17, 2025 | 5.50 | 5.60 | 5.50 | 5.58 | 5.58 | 1.45% | 202,777 |
| Mar 14, 2025 | 5.57 | 5.70 | 5.49 | 5.50 | 5.50 | -0.18% | 168,802 |
| Mar 13, 2025 | 5.49 | 5.54 | 5.38 | 5.51 | 5.51 | 0.18% | 234,578 |
| Mar 12, 2025 | 5.65 | 5.69 | 5.40 | 5.50 | 5.50 | -0.72% | 202,684 |
| Mar 11, 2025 | 5.51 | 5.70 | 5.43 | 5.54 | 5.54 | 0.91% | 331,327 |
| Mar 10, 2025 | 5.66 | 5.85 | 5.39 | 5.49 | 5.49 | -5.34% | 603,201 |
| Mar 7, 2025 | 5.73 | 5.83 | 5.62 | 5.80 | 5.80 | 0.69% | 268,446 |
| Mar 6, 2025 | 5.88 | 5.89 | 5.74 | 5.76 | 5.76 | -3.84% | 240,066 |
| Mar 5, 2025 | 5.88 | 6.05 | 5.86 | 5.99 | 5.99 | 1.70% | 257,022 |
| Mar 4, 2025 | 5.97 | 6.08 | 5.81 | 5.89 | 5.89 | -2.97% | 374,147 |
| Mar 3, 2025 | 6.34 | 6.36 | 6.05 | 6.07 | 6.07 | -3.34% | 366,200 |
| Feb 28, 2025 | 5.97 | 6.30 | 5.92 | 6.28 | 6.28 | 4.84% | 288,755 |
| Feb 27, 2025 | 6.13 | 6.16 | 5.98 | 5.99 | 5.92 | -3.07% | 327,285 |
| Feb 26, 2025 | 6.25 | 6.33 | 6.13 | 6.18 | 6.11 | -1.28% | 382,620 |
| Feb 25, 2025 | 6.20 | 6.43 | 6.17 | 6.26 | 6.19 | 1.13% | 387,651 |
| Feb 24, 2025 | 6.03 | 6.58 | 6.03 | 6.19 | 6.12 | 3.34% | 495,001 |
| Feb 21, 2025 | 6.57 | 6.60 | 5.96 | 5.99 | 5.92 | -8.41% | 522,889 |
| Feb 20, 2025 | 7.73 | 7.73 | 6.40 | 6.54 | 6.46 | -15.94% | 679,512 |
| Feb 19, 2025 | 6.44 | 8.04 | 6.44 | 7.78 | 7.69 | 10.83% | 1,069,679 |
| Feb 18, 2025 | 7.77 | 7.77 | 6.90 | 7.02 | 6.94 | -7.75% | 769,322 |
| Feb 14, 2025 | 7.84 | 7.98 | 7.53 | 7.61 | 7.52 | -2.93% | 235,331 |
| Feb 13, 2025 | 7.06 | 7.93 | 7.06 | 7.84 | 7.75 | 15.98% | 507,885 |
| Feb 12, 2025 | 6.77 | 6.89 | 6.75 | 6.76 | 6.68 | -2.45% | 107,530 |
| Feb 11, 2025 | 6.73 | 6.93 | 6.73 | 6.93 | 6.85 | 2.06% | 149,317 |
| Feb 10, 2025 | 6.74 | 6.80 | 6.57 | 6.79 | 6.71 | 0.74% | 121,476 |
| Feb 7, 2025 | 6.99 | 6.99 | 6.71 | 6.74 | 6.66 | -3.16% | 137,657 |