Quad/Graphics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.60	6.95	6.54	6.89	6.89	2.84%	253,067
Apr 1, 2026	6.79	6.82	6.68	6.70	6.70	1.36%	163,585
Mar 31, 2026	6.80	6.81	6.58	6.61	6.61	-1.05%	141,086
Mar 30, 2026	6.59	6.78	6.56	6.68	6.68	2.45%	184,631
Mar 27, 2026	6.59	6.59	6.48	6.52	6.52	-1.06%	134,618
Mar 26, 2026	6.50	6.72	6.50	6.59	6.59	0.15%	106,497
Mar 25, 2026	6.77	6.77	6.50	6.58	6.58	-0.90%	164,465
Mar 24, 2026	6.56	6.73	6.56	6.64	6.64	0.45%	148,856
Mar 23, 2026	6.74	6.86	6.60	6.61	6.61	0.76%	226,283
Mar 20, 2026	6.52	6.61	6.46	6.56	6.56	-0.30%	441,933
Mar 19, 2026	6.37	6.65	6.34	6.58	6.58	2.65%	656,968
Mar 18, 2026	6.49	6.53	6.38	6.41	6.41	-1.54%	303,420
Mar 17, 2026	6.44	6.62	6.43	6.51	6.51	1.09%	138,547
Mar 16, 2026	6.66	6.66	6.43	6.44	6.44	-1.83%	220,196
Mar 13, 2026	6.56	6.65	6.50	6.56	6.56	0.61%	198,108
Mar 12, 2026	6.51	6.66	6.44	6.52	6.52	-2.25%	226,030
Mar 11, 2026	6.66	6.71	6.57	6.67	6.67	-0.30%	164,132
Mar 10, 2026	6.56	6.76	6.43	6.69	6.69	1.21%	232,292
Mar 9, 2026	6.72	6.74	6.37	6.61	6.61	-3.64%	240,447
Mar 6, 2026	6.71	6.87	6.44	6.86	6.86	-	259,161
Mar 5, 2026	6.82	6.91	6.63	6.86	6.86	-0.72%	259,456
Mar 4, 2026	6.73	6.98	6.62	6.91	6.91	2.67%	242,820
Mar 3, 2026	6.70	6.79	6.46	6.73	6.73	-2.18%	190,099
Mar 2, 2026	6.84	6.96	6.70	6.88	6.88	-0.43%	397,922
Feb 27, 2026	7.20	7.22	6.83	6.91	6.91	-6.75%	264,391
Feb 26, 2026	7.30	7.50	7.27	7.41	7.31	2.07%	243,615
Feb 25, 2026	7.50	7.52	7.05	7.26	7.16	-1.36%	288,699
Feb 24, 2026	6.98	7.54	6.97	7.36	7.26	4.55%	407,722
Feb 23, 2026	7.08	7.13	6.83	7.04	6.94	0.14%	388,871
Feb 20, 2026	6.74	7.11	6.74	7.03	6.94	3.53%	298,269
Feb 19, 2026	6.57	6.81	6.48	6.79	6.70	2.41%	424,462
Feb 18, 2026	6.16	6.78	6.04	6.63	6.54	0.45%	374,673
Feb 17, 2026	6.54	6.70	6.46	6.60	6.51	0.92%	290,324
Feb 13, 2026	6.29	6.75	6.28	6.54	6.45	7.21%	213,023
Feb 12, 2026	6.24	6.30	6.02	6.10	6.02	-0.97%	105,389
Feb 11, 2026	6.55	6.56	6.14	6.16	6.08	-5.67%	122,306
Feb 10, 2026	6.36	6.64	6.36	6.53	6.44	2.67%	172,253
Feb 9, 2026	6.32	6.41	6.22	6.36	6.27	0.63%	127,372
Feb 6, 2026	6.28	6.38	6.23	6.32	6.23	2.27%	139,446
Feb 5, 2026	6.15	6.24	6.08	6.18	6.10	0.49%	113,407
Feb 4, 2026	6.23	6.27	6.12	6.15	6.07	-0.97%	113,773
Feb 3, 2026	6.25	6.34	6.02	6.21	6.13	-1.27%	117,778
Feb 2, 2026	6.17	6.38	6.09	6.29	6.21	2.78%	126,497
Jan 30, 2026	6.01	6.13	5.90	6.12	6.04	1.16%	134,432
Jan 29, 2026	6.06	6.07	5.98	6.05	5.97	0.67%	115,185
Jan 28, 2026	6.14	6.15	6.01	6.01	5.93	-2.12%	116,609
Jan 27, 2026	6.12	6.18	6.02	6.14	6.06	0.49%	87,690
Jan 26, 2026	6.05	6.16	5.99	6.11	6.03	0.66%	105,533
Jan 23, 2026	6.16	6.19	6.02	6.07	5.99	-2.25%	72,057
Jan 22, 2026	6.21	6.34	6.15	6.21	6.13	-	122,406