Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
10.14
+0.03 (0.30%)
At close: Sep 11, 2026, 4:00 PM EDT
10.10
-0.04 (-0.39%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Quad/Graphics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.21 | 10.26 | 10.07 | 10.10 | 10.10 | -0.10% | 183,978 |
| Sep 10, 2026 | 10.15 | 10.22 | 10.03 | 10.11 | 10.11 | -0.39% | 265,936 |
| Sep 9, 2026 | 10.17 | 10.37 | 10.12 | 10.15 | 10.15 | -0.49% | 256,314 |
| Sep 8, 2026 | 10.71 | 10.72 | 10.19 | 10.20 | 10.20 | -4.67% | 399,639 |
| Sep 4, 2026 | 10.30 | 10.87 | 10.16 | 10.70 | 10.70 | 3.28% | 610,461 |
| Sep 3, 2026 | 10.50 | 10.58 | 10.21 | 10.36 | 10.36 | -0.29% | 241,893 |
| Sep 2, 2026 | 10.17 | 10.46 | 10.12 | 10.39 | 10.39 | 3.08% | 514,596 |
| Sep 1, 2026 | 10.11 | 10.32 | 10.02 | 10.08 | 10.08 | 0.20% | 399,429 |
| Aug 31, 2026 | 10.00 | 10.08 | 9.94 | 10.06 | 10.06 | -0.30% | 419,029 |
| Aug 28, 2026 | 10.15 | 10.21 | 10.04 | 10.09 | 10.09 | 0.20% | 337,242 |
| Aug 27, 2026 | 10.00 | 10.22 | 9.99 | 10.07 | 10.07 | 0.70% | 317,772 |
| Aug 26, 2026 | 10.25 | 10.27 | 9.98 | 10.00 | 10.00 | -1.96% | 491,016 |
| Aug 25, 2026 | 10.28 | 10.28 | 9.96 | 10.20 | 10.20 | -0.49% | 278,038 |
| Aug 24, 2026 | 10.35 | 10.37 | 10.18 | 10.25 | 10.25 | -0.58% | 254,607 |
| Aug 21, 2026 | 10.23 | 10.42 | 10.17 | 10.31 | 10.31 | 0.98% | 387,065 |
| Aug 20, 2026 | 10.11 | 10.27 | 10.09 | 10.21 | 10.21 | 0.89% | 233,655 |
| Aug 19, 2026 | 10.18 | 10.28 | 10.06 | 10.12 | 10.12 | 0.70% | 322,975 |
| Aug 18, 2026 | 10.23 | 10.41 | 10.03 | 10.05 | 10.05 | -0.69% | 470,793 |
| Aug 17, 2026 | 9.80 | 10.13 | 9.78 | 10.12 | 10.12 | 2.85% | 518,617 |
| Aug 14, 2026 | 9.84 | 10.02 | 9.74 | 9.94 | 9.84 | 1.33% | 865,047 |
| Aug 13, 2026 | 9.88 | 10.19 | 9.69 | 9.81 | 9.71 | -0.30% | 388,675 |
| Aug 12, 2026 | 9.74 | 9.91 | 9.67 | 9.84 | 9.74 | 1.13% | 403,383 |
| Aug 11, 2026 | 9.81 | 10.04 | 9.70 | 9.73 | 9.63 | -1.02% | 373,430 |
| Aug 10, 2026 | 10.18 | 10.19 | 9.74 | 9.83 | 9.73 | -3.44% | 359,544 |
| Aug 7, 2026 | 10.00 | 10.23 | 9.90 | 10.18 | 10.08 | 1.90% | 523,547 |
| Aug 6, 2026 | 10.38 | 10.54 | 9.85 | 9.99 | 9.89 | -2.63% | 476,292 |
| Aug 5, 2026 | 10.68 | 10.82 | 10.16 | 10.26 | 10.16 | -2.75% | 465,121 |
| Aug 4, 2026 | 10.67 | 10.77 | 10.18 | 10.55 | 10.44 | -2.76% | 551,383 |
| Aug 3, 2026 | 10.78 | 11.15 | 10.41 | 10.85 | 10.74 | 4.43% | 734,737 |
| Jul 31, 2026 | 9.80 | 10.39 | 9.39 | 10.39 | 10.29 | 5.16% | 645,503 |
| Jul 30, 2026 | 9.75 | 10.14 | 9.41 | 9.88 | 9.78 | 6.35% | 584,581 |
| Jul 29, 2026 | 8.94 | 9.99 | 8.85 | 9.29 | 9.20 | 10.46% | 942,059 |
| Jul 28, 2026 | 8.61 | 8.61 | 8.24 | 8.41 | 8.33 | -1.06% | 176,860 |
| Jul 27, 2026 | 8.41 | 8.69 | 8.41 | 8.50 | 8.41 | 1.92% | 181,634 |
| Jul 24, 2026 | 8.38 | 8.42 | 8.28 | 8.34 | 8.26 | 0.48% | 159,166 |
| Jul 23, 2026 | 8.43 | 8.46 | 8.20 | 8.30 | 8.22 | -2.92% | 153,137 |
| Jul 22, 2026 | 8.62 | 8.65 | 8.39 | 8.55 | 8.46 | -0.70% | 105,396 |
| Jul 21, 2026 | 8.59 | 8.72 | 8.47 | 8.61 | 8.52 | - | 75,765 |
| Jul 20, 2026 | 8.66 | 8.66 | 8.55 | 8.61 | 8.52 | -0.35% | 78,238 |
| Jul 17, 2026 | 8.73 | 8.83 | 8.58 | 8.64 | 8.55 | -1.26% | 80,878 |
| Jul 16, 2026 | 8.45 | 8.84 | 8.43 | 8.75 | 8.66 | 4.42% | 164,149 |
| Jul 15, 2026 | 8.39 | 8.53 | 8.29 | 8.38 | 8.30 | 0.24% | 80,668 |
| Jul 14, 2026 | 8.39 | 8.39 | 8.26 | 8.36 | 8.28 | -0.24% | 97,914 |
| Jul 13, 2026 | 8.22 | 8.50 | 8.22 | 8.38 | 8.30 | 0.84% | 149,363 |
| Jul 10, 2026 | 8.25 | 8.40 | 8.23 | 8.31 | 8.23 | 0.73% | 119,782 |
| Jul 9, 2026 | 8.28 | 8.36 | 8.15 | 8.25 | 8.17 | -0.24% | 110,865 |
| Jul 8, 2026 | 8.24 | 8.33 | 8.08 | 8.27 | 8.19 | -0.12% | 101,436 |
| Jul 7, 2026 | 8.27 | 8.41 | 8.19 | 8.28 | 8.20 | 1.22% | 135,899 |
| Jul 6, 2026 | 8.40 | 8.48 | 8.13 | 8.18 | 8.10 | -2.27% | 205,005 |
| Jul 2, 2026 | 8.53 | 8.66 | 8.33 | 8.37 | 8.29 | -2.22% | 129,296 |