Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
5.43
-0.01 (-0.09%)
Mar 31, 2025, 2:25 PM EDT - Market open
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.31 | 5.43 | 5.29 | 5.40 | - | -0.64% | 92,676 |
| 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 |
| Feb 6, 2025 | 7.18 | 7.18 | 6.90 | 6.96 | 6.88 | -2.25% | 159,160 |
| Feb 5, 2025 | 7.17 | 7.30 | 7.06 | 7.12 | 7.04 | - | 203,076 |
| Feb 4, 2025 | 7.12 | 7.19 | 6.25 | 7.12 | 7.04 | -0.70% | 402,419 |
| Feb 3, 2025 | 6.56 | 7.40 | 6.50 | 7.17 | 7.09 | 6.70% | 534,411 |
| Jan 31, 2025 | 6.93 | 6.97 | 6.63 | 6.72 | 6.64 | -4.27% | 192,607 |
| Jan 30, 2025 | 6.82 | 7.08 | 6.82 | 7.02 | 6.94 | 3.85% | 172,546 |
| Jan 29, 2025 | 7.11 | 7.12 | 6.71 | 6.76 | 6.68 | -4.92% | 178,565 |
| Jan 28, 2025 | 7.11 | 7.33 | 7.03 | 7.11 | 7.03 | -0.56% | 197,214 |
| Jan 27, 2025 | 6.80 | 7.21 | 6.73 | 7.15 | 7.07 | 4.99% | 177,343 |
| Jan 24, 2025 | 6.92 | 6.92 | 6.62 | 6.81 | 6.73 | -2.01% | 186,349 |
| Jan 23, 2025 | 6.71 | 6.96 | 6.71 | 6.95 | 6.87 | 3.12% | 196,613 |
| Jan 22, 2025 | 6.82 | 6.82 | 6.60 | 6.74 | 6.66 | -1.46% | 317,305 |
| Jan 21, 2025 | 6.85 | 6.94 | 6.75 | 6.84 | 6.76 | 1.18% | 158,209 |
| Jan 17, 2025 | 6.76 | 6.89 | 6.66 | 6.76 | 6.68 | 1.20% | 109,331 |