Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.15
+0.23 (3.89%)
Aug 12, 2025, 11:28 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6.23 | 6.29 | 5.86 | 5.92 | 5.92 | -4.98% | 340,579 |
| Aug 8, 2025 | 6.51 | 6.51 | 6.23 | 6.23 | 6.23 | -4.01% | 283,567 |
| Aug 7, 2025 | 6.50 | 6.67 | 6.34 | 6.49 | 6.49 | 0.78% | 295,867 |
| Aug 6, 2025 | 6.71 | 6.77 | 6.22 | 6.44 | 6.44 | -3.30% | 508,388 |
| Aug 5, 2025 | 6.05 | 6.83 | 6.00 | 6.66 | 6.66 | 12.31% | 1,208,775 |
| Aug 4, 2025 | 5.82 | 5.97 | 5.67 | 5.93 | 5.93 | 3.85% | 324,096 |
| Aug 1, 2025 | 5.29 | 5.90 | 5.28 | 5.71 | 5.71 | 7.13% | 519,748 |
| Jul 31, 2025 | 5.15 | 5.45 | 5.09 | 5.33 | 5.33 | 5.13% | 397,741 |
| Jul 30, 2025 | 5.62 | 5.78 | 5.01 | 5.07 | 5.07 | -12.59% | 909,876 |
| Jul 29, 2025 | 5.90 | 5.92 | 5.69 | 5.80 | 5.80 | -1.36% | 186,413 |
| Jul 28, 2025 | 5.84 | 5.92 | 5.81 | 5.88 | 5.88 | 0.51% | 145,307 |
| Jul 25, 2025 | 5.84 | 5.87 | 5.70 | 5.85 | 5.85 | 1.21% | 104,202 |
| Jul 24, 2025 | 5.70 | 5.82 | 5.69 | 5.78 | 5.78 | 0.35% | 289,435 |
| Jul 23, 2025 | 5.71 | 5.76 | 5.62 | 5.76 | 5.76 | 1.23% | 129,807 |
| Jul 22, 2025 | 5.50 | 5.74 | 5.45 | 5.69 | 5.69 | 3.83% | 150,143 |
| Jul 21, 2025 | 5.47 | 5.54 | 5.44 | 5.48 | 5.48 | 1.11% | 133,031 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.39 | 5.42 | 5.42 | -1.09% | 172,745 |
| Jul 17, 2025 | 5.38 | 5.54 | 5.37 | 5.48 | 5.48 | 1.86% | 141,682 |
| Jul 16, 2025 | 5.51 | 5.54 | 5.30 | 5.38 | 5.38 | -1.65% | 143,683 |
| Jul 15, 2025 | 5.59 | 5.62 | 5.46 | 5.47 | 5.47 | -1.62% | 202,528 |
| Jul 14, 2025 | 5.56 | 5.60 | 5.48 | 5.56 | 5.56 | -0.36% | 106,561 |
| Jul 11, 2025 | 5.67 | 5.69 | 5.57 | 5.58 | 5.58 | -3.29% | 126,029 |
| Jul 10, 2025 | 5.62 | 5.83 | 5.62 | 5.77 | 5.77 | 1.58% | 165,455 |
| Jul 9, 2025 | 5.67 | 5.73 | 5.60 | 5.68 | 5.68 | 1.07% | 174,983 |
| Jul 8, 2025 | 5.63 | 5.75 | 5.62 | 5.62 | 5.62 | - | 128,678 |
| Jul 7, 2025 | 5.75 | 5.88 | 5.62 | 5.62 | 5.62 | -3.44% | 228,077 |
| Jul 3, 2025 | 5.78 | 5.82 | 5.77 | 5.82 | 5.82 | 1.57% | 74,138 |
| Jul 2, 2025 | 5.69 | 5.77 | 5.64 | 5.73 | 5.73 | 0.70% | 129,860 |
| Jul 1, 2025 | 5.62 | 5.82 | 5.57 | 5.69 | 5.69 | 0.71% | 173,428 |
| Jun 30, 2025 | 5.79 | 5.81 | 5.64 | 5.65 | 5.65 | -2.59% | 198,020 |
| Jun 27, 2025 | 5.62 | 5.80 | 5.60 | 5.80 | 5.80 | 3.76% | 604,671 |
| Jun 26, 2025 | 5.49 | 5.62 | 5.48 | 5.59 | 5.59 | 2.19% | 239,358 |
| Jun 25, 2025 | 5.58 | 5.59 | 5.47 | 5.47 | 5.47 | -2.15% | 168,232 |
| Jun 24, 2025 | 5.47 | 5.71 | 5.46 | 5.59 | 5.59 | 2.76% | 220,909 |
| Jun 23, 2025 | 5.30 | 5.45 | 5.27 | 5.44 | 5.44 | 1.49% | 188,104 |
| Jun 20, 2025 | 5.53 | 5.55 | 5.27 | 5.36 | 5.36 | -2.19% | 286,798 |
| Jun 18, 2025 | 5.26 | 5.50 | 5.23 | 5.48 | 5.48 | 4.38% | 523,362 |
| Jun 17, 2025 | 5.23 | 5.33 | 5.22 | 5.25 | 5.25 | -0.38% | 183,021 |
| Jun 16, 2025 | 5.30 | 5.40 | 5.27 | 5.27 | 5.27 | 0.38% | 198,683 |
| Jun 13, 2025 | 5.31 | 5.47 | 5.25 | 5.25 | 5.25 | -2.96% | 126,883 |
| Jun 12, 2025 | 5.38 | 5.43 | 5.30 | 5.41 | 5.41 | -0.18% | 129,437 |
| Jun 11, 2025 | 5.50 | 5.59 | 5.40 | 5.42 | 5.42 | -0.91% | 195,441 |
| Jun 10, 2025 | 5.53 | 5.53 | 5.44 | 5.47 | 5.47 | -0.91% | 190,992 |
| Jun 9, 2025 | 5.58 | 5.67 | 5.50 | 5.52 | 5.52 | -0.36% | 211,572 |
| Jun 6, 2025 | 5.45 | 5.70 | 5.45 | 5.54 | 5.54 | 2.78% | 315,647 |
| Jun 5, 2025 | 5.56 | 5.56 | 5.39 | 5.39 | 5.39 | -2.36% | 248,902 |
| Jun 4, 2025 | 5.73 | 5.77 | 5.48 | 5.52 | 5.52 | -4.00% | 320,959 |
| Jun 3, 2025 | 5.76 | 5.83 | 5.67 | 5.75 | 5.75 | -0.17% | 209,016 |
| Jun 2, 2025 | 5.83 | 5.86 | 5.64 | 5.76 | 5.76 | -1.20% | 228,291 |
| May 30, 2025 | 5.89 | 5.97 | 5.77 | 5.83 | 5.83 | -1.85% | 226,154 |