Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
9.42
+0.13 (1.40%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Quad/Graphics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.37 | 9.50 | 9.34 | 9.42 | 9.42 | 1.40% | 280,237 |
| Oct 1, 2026 | 9.28 | 9.44 | 8.96 | 9.29 | 9.29 | 0.65% | 349,972 |
| Sep 30, 2026 | 9.33 | 9.35 | 9.21 | 9.23 | 9.23 | -0.75% | 309,307 |
| Sep 29, 2026 | 9.38 | 9.49 | 9.09 | 9.30 | 9.30 | -1.17% | 277,992 |
| Sep 28, 2026 | 9.42 | 9.45 | 9.16 | 9.41 | 9.41 | -0.21% | 252,724 |
| Sep 25, 2026 | 9.20 | 9.46 | 9.15 | 9.43 | 9.43 | 1.84% | 227,128 |
| Sep 24, 2026 | 9.29 | 9.29 | 9.09 | 9.26 | 9.26 | 0.11% | 274,761 |
| Sep 23, 2026 | 9.56 | 9.69 | 9.18 | 9.25 | 9.25 | -3.85% | 366,868 |
| Sep 22, 2026 | 9.64 | 9.83 | 9.46 | 9.62 | 9.62 | 1.26% | 224,597 |
| Sep 21, 2026 | 9.40 | 9.58 | 9.36 | 9.50 | 9.50 | 0.74% | 319,206 |
| Sep 18, 2026 | 9.56 | 9.65 | 9.24 | 9.43 | 9.43 | -1.67% | 678,797 |
| Sep 17, 2026 | 9.85 | 9.85 | 9.55 | 9.59 | 9.59 | -0.42% | 842,936 |
| Sep 16, 2026 | 9.56 | 9.83 | 9.54 | 9.63 | 9.63 | 0.63% | 379,235 |
| Sep 15, 2026 | 10.16 | 10.24 | 9.44 | 9.57 | 9.57 | -6.36% | 422,940 |
| Sep 14, 2026 | 10.09 | 10.34 | 10.09 | 10.22 | 10.22 | 1.19% | 211,023 |
| 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 |