Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
7.65
-0.03 (-0.39%)
At close: Dec 20, 2024, 4:00 PM
7.27
-0.38 (-4.97%)
After-hours: Dec 20, 2024, 7:38 PM EST
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.54 | 7.77 | 7.42 | 7.65 | 7.65 | -0.39% | 303,988 |
| Dec 19, 2024 | 7.54 | 7.68 | 7.24 | 7.68 | 7.68 | 3.64% | 497,820 |
| Dec 18, 2024 | 7.99 | 8.09 | 7.37 | 7.41 | 7.41 | -7.49% | 354,633 |
| Dec 17, 2024 | 8.12 | 8.33 | 7.92 | 8.01 | 8.01 | -0.50% | 281,330 |
| Dec 16, 2024 | 8.00 | 8.13 | 7.81 | 8.05 | 8.05 | 0.12% | 249,300 |
| Dec 13, 2024 | 8.20 | 8.20 | 7.93 | 8.04 | 8.04 | -1.35% | 221,038 |
| Dec 12, 2024 | 8.52 | 8.56 | 8.09 | 8.15 | 8.15 | -4.79% | 367,700 |
| Dec 11, 2024 | 8.48 | 8.76 | 8.48 | 8.56 | 8.56 | 1.78% | 599,878 |
| Dec 10, 2024 | 8.48 | 8.54 | 8.31 | 8.41 | 8.41 | -0.59% | 224,768 |
| Dec 9, 2024 | 8.71 | 8.73 | 8.40 | 8.46 | 8.46 | -2.08% | 367,600 |
| Dec 6, 2024 | 8.90 | 8.92 | 8.58 | 8.64 | 8.64 | -1.71% | 407,200 |
| Dec 5, 2024 | 8.30 | 9.13 | 8.28 | 8.79 | 8.79 | 6.16% | 652,351 |
| Dec 4, 2024 | 7.81 | 8.39 | 7.78 | 8.28 | 8.28 | 6.43% | 678,903 |
| Dec 3, 2024 | 7.90 | 7.90 | 7.55 | 7.78 | 7.78 | -1.02% | 250,300 |
| Dec 2, 2024 | 7.13 | 7.88 | 6.87 | 7.86 | 7.86 | 8.86% | 613,300 |
| Nov 29, 2024 | 7.20 | 7.39 | 7.16 | 7.22 | 7.22 | -0.28% | 118,100 |
| Nov 27, 2024 | 7.23 | 7.26 | 7.08 | 7.24 | 7.24 | 0.98% | 118,500 |
| Nov 26, 2024 | 7.32 | 7.32 | 7.03 | 7.17 | 7.17 | -2.58% | 220,100 |
| Nov 25, 2024 | 7.31 | 7.54 | 7.21 | 7.36 | 7.36 | 4.99% | 293,525 |
| Nov 22, 2024 | 6.83 | 7.04 | 6.80 | 7.01 | 7.01 | 3.24% | 417,100 |
| Nov 21, 2024 | 6.69 | 7.03 | 6.69 | 6.79 | 6.79 | -0.59% | 338,827 |
| Nov 20, 2024 | 7.05 | 7.06 | 6.78 | 6.83 | 6.83 | -2.84% | 258,500 |
| Nov 19, 2024 | 6.98 | 7.09 | 6.85 | 7.03 | 7.03 | -0.57% | 178,361 |
| Nov 18, 2024 | 7.03 | 7.27 | 6.86 | 7.07 | 7.07 | -0.28% | 510,723 |
| Nov 15, 2024 | 7.29 | 7.34 | 7.02 | 7.09 | 7.04 | -2.21% | 357,700 |
| Nov 14, 2024 | 7.56 | 7.62 | 7.20 | 7.25 | 7.20 | -4.10% | 204,038 |
| Nov 13, 2024 | 7.35 | 7.66 | 7.33 | 7.56 | 7.51 | 1.48% | 360,800 |
| Nov 12, 2024 | 7.67 | 7.84 | 7.32 | 7.45 | 7.40 | -4.85% | 342,717 |
| Nov 11, 2024 | 7.47 | 7.94 | 7.35 | 7.83 | 7.77 | 6.68% | 478,148 |
| Nov 8, 2024 | 7.58 | 7.58 | 7.15 | 7.34 | 7.29 | -1.87% | 330,168 |
| Nov 7, 2024 | 7.66 | 7.74 | 7.13 | 7.48 | 7.43 | -2.22% | 445,161 |
| Nov 6, 2024 | 7.40 | 7.77 | 7.20 | 7.65 | 7.60 | 6.25% | 495,912 |
| Nov 5, 2024 | 6.95 | 7.71 | 6.89 | 7.20 | 7.15 | 8.76% | 702,407 |
| Nov 4, 2024 | 6.48 | 6.87 | 6.45 | 6.62 | 6.57 | 4.09% | 655,256 |
| Nov 1, 2024 | 6.46 | 6.50 | 6.18 | 6.36 | 6.32 | 0.16% | 311,200 |
| Oct 31, 2024 | 6.48 | 6.64 | 6.34 | 6.35 | 6.31 | -2.61% | 420,200 |
| Oct 30, 2024 | 5.76 | 6.67 | 5.75 | 6.52 | 6.47 | 11.07% | 961,416 |
| Oct 29, 2024 | 5.30 | 5.88 | 4.80 | 5.87 | 5.83 | 12.02% | 392,200 |
| Oct 28, 2024 | 5.18 | 5.29 | 5.17 | 5.24 | 5.20 | 2.54% | 200,777 |
| Oct 25, 2024 | 5.47 | 5.58 | 5.10 | 5.11 | 5.07 | -6.41% | 239,900 |
| Oct 24, 2024 | 5.53 | 5.54 | 5.38 | 5.46 | 5.42 | -1.27% | 116,800 |
| Oct 23, 2024 | 5.31 | 5.64 | 5.31 | 5.53 | 5.49 | 4.14% | 202,624 |
| Oct 22, 2024 | 5.76 | 5.76 | 5.24 | 5.31 | 5.27 | -8.45% | 293,400 |
| Oct 21, 2024 | 5.47 | 5.89 | 5.39 | 5.80 | 5.76 | 5.65% | 216,223 |
| Oct 18, 2024 | 5.54 | 5.68 | 5.45 | 5.49 | 5.45 | -0.54% | 133,511 |
| Oct 17, 2024 | 5.72 | 5.73 | 5.49 | 5.52 | 5.48 | -3.33% | 117,810 |
| Oct 16, 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.67 | 4.01% | 181,300 |
| Oct 15, 2024 | 5.46 | 5.60 | 5.41 | 5.49 | 5.45 | 0.55% | 92,243 |
| Oct 14, 2024 | 5.48 | 5.54 | 5.36 | 5.46 | 5.42 | -0.73% | 81,700 |
| Oct 11, 2024 | 5.38 | 5.54 | 5.30 | 5.50 | 5.46 | 1.85% | 103,148 |
| Oct 10, 2024 | 5.28 | 5.50 | 5.26 | 5.40 | 5.36 | 1.69% | 145,400 |
| Oct 9, 2024 | 5.17 | 5.48 | 5.14 | 5.31 | 5.27 | 2.51% | 180,603 |
| Oct 8, 2024 | 5.12 | 5.35 | 5.04 | 5.18 | 5.14 | 1.17% | 167,500 |
| Oct 7, 2024 | 4.98 | 5.15 | 4.88 | 5.12 | 5.08 | 3.02% | 86,900 |
| Oct 4, 2024 | 4.88 | 5.10 | 4.82 | 4.97 | 4.93 | 1.64% | 253,000 |
| Oct 3, 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.86 | 1.87% | 116,400 |
| Oct 2, 2024 | 4.67 | 4.90 | 4.65 | 4.80 | 4.77 | 2.78% | 165,900 |
| Oct 1, 2024 | 4.54 | 4.75 | 4.47 | 4.67 | 4.64 | 2.86% | 136,021 |
| Sep 30, 2024 | 4.56 | 4.60 | 4.48 | 4.54 | 4.51 | -1.94% | 96,500 |
| Sep 27, 2024 | 4.62 | 4.76 | 4.60 | 4.63 | 4.60 | 0.87% | 63,000 |
| Sep 26, 2024 | 4.72 | 4.72 | 4.55 | 4.59 | 4.56 | -1.29% | 72,400 |
| Sep 25, 2024 | 4.73 | 4.76 | 4.55 | 4.65 | 4.62 | -1.27% | 124,100 |
| Sep 24, 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.68 | -2.89% | 117,000 |
| Sep 23, 2024 | 4.59 | 4.97 | 4.51 | 4.85 | 4.82 | 8.74% | 340,816 |
| Sep 20, 2024 | 4.37 | 4.60 | 4.34 | 4.46 | 4.43 | 2.06% | 301,611 |
| Sep 19, 2024 | 4.50 | 4.68 | 4.34 | 4.37 | 4.34 | -0.46% | 369,009 |
| Sep 18, 2024 | 4.43 | 4.54 | 4.37 | 4.39 | 4.36 | -1.35% | 71,600 |
| Sep 17, 2024 | 4.41 | 4.48 | 4.35 | 4.45 | 4.42 | 2.06% | 86,143 |
| Sep 16, 2024 | 4.36 | 4.38 | 4.31 | 4.36 | 4.33 | - | 63,100 |
| Sep 13, 2024 | 4.37 | 4.44 | 4.27 | 4.36 | 4.33 | 1.16% | 84,600 |
| Sep 12, 2024 | 4.39 | 4.39 | 4.28 | 4.31 | 4.28 | -0.92% | 30,349 |
| Sep 11, 2024 | 4.29 | 4.40 | 4.13 | 4.35 | 4.32 | 0.46% | 115,300 |
| Sep 10, 2024 | 4.27 | 4.36 | 4.19 | 4.33 | 4.30 | 1.17% | 95,844 |
| Sep 9, 2024 | 4.33 | 4.40 | 4.19 | 4.28 | 4.25 | - | 125,019 |
| Sep 6, 2024 | 4.45 | 4.45 | 4.26 | 4.28 | 4.25 | -3.82% | 87,106 |
| Sep 5, 2024 | 4.52 | 4.52 | 4.39 | 4.45 | 4.42 | -0.22% | 48,100 |
| Sep 4, 2024 | 4.47 | 4.61 | 4.43 | 4.46 | 4.43 | -0.89% | 71,600 |
| Sep 3, 2024 | 4.66 | 4.66 | 4.50 | 4.50 | 4.47 | -4.05% | 78,425 |
| Aug 30, 2024 | 4.67 | 4.73 | 4.61 | 4.69 | 4.66 | 0.64% | 55,640 |
| Aug 29, 2024 | 4.70 | 4.75 | 4.63 | 4.66 | 4.63 | -0.85% | 61,905 |
| Aug 28, 2024 | 4.54 | 4.70 | 4.52 | 4.70 | 4.67 | 1.95% | 80,000 |
| Aug 27, 2024 | 4.77 | 4.84 | 4.61 | 4.61 | 4.58 | -3.15% | 95,300 |
| Aug 26, 2024 | 4.73 | 4.80 | 4.55 | 4.76 | 4.73 | 0.63% | 227,700 |
| Aug 23, 2024 | 4.45 | 4.78 | 4.45 | 4.73 | 4.70 | 5.58% | 104,223 |
| Aug 22, 2024 | 4.36 | 4.51 | 4.31 | 4.48 | 4.45 | 2.52% | 95,600 |
| Aug 21, 2024 | 4.38 | 4.41 | 4.28 | 4.37 | 4.34 | 0.92% | 97,500 |
| Aug 20, 2024 | 4.50 | 4.54 | 4.31 | 4.33 | 4.30 | -4.42% | 88,042 |
| Aug 19, 2024 | 4.56 | 4.56 | 4.33 | 4.53 | 4.50 | - | 192,911 |
| Aug 16, 2024 | 4.50 | 4.64 | 4.49 | 4.53 | 4.45 | 1.34% | 222,200 |
| Aug 15, 2024 | 4.59 | 4.59 | 4.44 | 4.47 | 4.39 | - | 87,200 |
| Aug 14, 2024 | 4.49 | 4.55 | 4.39 | 4.47 | 4.39 | -0.89% | 124,236 |
| Aug 13, 2024 | 4.46 | 4.53 | 4.45 | 4.51 | 4.43 | 3.20% | 63,219 |
| Aug 12, 2024 | 4.42 | 4.56 | 4.25 | 4.37 | 4.29 | -2.67% | 152,951 |
| Aug 9, 2024 | 4.66 | 4.69 | 4.48 | 4.49 | 4.41 | -2.81% | 119,209 |
| Aug 8, 2024 | 4.70 | 4.75 | 4.54 | 4.62 | 4.54 | -0.22% | 202,900 |
| Aug 7, 2024 | 4.61 | 4.75 | 4.60 | 4.63 | 4.55 | 1.54% | 302,900 |
| Aug 6, 2024 | 4.26 | 4.63 | 4.20 | 4.56 | 4.48 | 6.05% | 309,300 |
| Aug 5, 2024 | 4.06 | 4.42 | 4.06 | 4.30 | 4.22 | 2.63% | 406,836 |
| Aug 2, 2024 | 4.35 | 4.42 | 4.18 | 4.19 | 4.11 | -5.84% | 204,123 |
| Aug 1, 2024 | 4.60 | 4.87 | 4.28 | 4.45 | 4.37 | -2.63% | 486,137 |