Quad/Graphics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	7.08	7.13	6.83	7.04	7.04	0.14%	388,495
Feb 20, 2026	6.74	7.11	6.74	7.03	7.03	3.53%	298,251
Feb 19, 2026	6.57	6.81	6.48	6.79	6.79	2.41%	424,462
Feb 18, 2026	6.16	6.78	6.04	6.63	6.63	0.45%	374,666
Feb 17, 2026	6.54	6.70	6.46	6.60	6.60	0.92%	279,511
Feb 13, 2026	6.29	6.75	6.28	6.54	6.54	7.21%	212,996
Feb 12, 2026	6.24	6.30	6.02	6.10	6.10	-0.97%	105,389
Feb 11, 2026	6.55	6.56	6.14	6.16	6.16	-5.67%	122,064
Feb 10, 2026	6.36	6.64	6.36	6.53	6.53	2.67%	172,253
Feb 9, 2026	6.32	6.41	6.22	6.36	6.36	0.63%	127,317
Feb 6, 2026	6.28	6.38	6.23	6.32	6.32	2.27%	139,112
Feb 5, 2026	6.15	6.24	6.08	6.18	6.18	0.49%	113,407
Feb 4, 2026	6.23	6.27	6.12	6.15	6.15	-0.97%	113,773
Feb 3, 2026	6.25	6.34	6.02	6.21	6.21	-1.27%	117,776
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