Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
5.69
+0.21 (3.83%)
Jul 22, 2025, 4:00 PM - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 6.06 | 6.10 | 5.89 | 5.94 | 5.94 | -0.83% | 212,693 |
| May 28, 2025 | 5.66 | 6.00 | 5.60 | 5.99 | 5.99 | 6.58% | 511,496 |
| May 27, 2025 | 5.30 | 5.70 | 5.28 | 5.62 | 5.62 | 7.87% | 362,948 |
| May 23, 2025 | 5.13 | 5.27 | 5.12 | 5.21 | 5.21 | -0.95% | 509,172 |
| May 22, 2025 | 5.52 | 5.53 | 5.26 | 5.26 | 5.26 | -6.07% | 263,362 |
| May 21, 2025 | 5.83 | 5.89 | 5.56 | 5.60 | 5.52 | -5.56% | 403,491 |
| May 20, 2025 | 5.84 | 5.98 | 5.78 | 5.93 | 5.85 | 1.72% | 246,382 |
| May 19, 2025 | 5.74 | 5.86 | 5.66 | 5.83 | 5.75 | -0.17% | 348,227 |
| May 16, 2025 | 5.75 | 5.88 | 5.64 | 5.84 | 5.76 | 1.92% | 386,523 |
| May 15, 2025 | 5.73 | 5.85 | 5.71 | 5.73 | 5.65 | 0.35% | 252,673 |
| May 14, 2025 | 5.82 | 5.86 | 5.66 | 5.71 | 5.63 | -2.73% | 254,883 |
| May 13, 2025 | 6.06 | 6.10 | 5.86 | 5.87 | 5.79 | -2.33% | 160,486 |
| May 12, 2025 | 6.11 | 6.12 | 5.80 | 6.01 | 5.93 | 3.26% | 374,615 |
| May 9, 2025 | 5.85 | 6.00 | 5.77 | 5.82 | 5.74 | -0.51% | 319,804 |