Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
9.44
-0.30 (-3.08%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Quad/Graphics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.93 | 9.93 | 9.44 | 9.44 | 9.44 | -3.08% | 235,804 |
| Oct 22, 2026 | 9.31 | 9.74 | 9.31 | 9.74 | 9.74 | 3.62% | 244,751 |
| Oct 21, 2026 | 9.57 | 9.63 | 9.29 | 9.40 | 9.40 | -1.67% | 279,715 |
| Oct 20, 2026 | 9.27 | 9.56 | 9.27 | 9.56 | 9.56 | 3.13% | 155,200 |
| Oct 19, 2026 | 9.47 | 9.47 | 9.26 | 9.27 | 9.27 | -1.90% | 156,106 |
| Oct 16, 2026 | 9.50 | 9.63 | 9.37 | 9.45 | 9.45 | -0.42% | 165,701 |
| Oct 15, 2026 | 9.32 | 9.52 | 9.32 | 9.49 | 9.49 | 2.15% | 182,921 |
| Oct 14, 2026 | 9.38 | 9.45 | 9.19 | 9.29 | 9.29 | -2.62% | 153,937 |
| Oct 13, 2026 | 9.46 | 9.57 | 9.43 | 9.54 | 9.54 | 1.17% | 169,549 |
| Oct 12, 2026 | 9.32 | 9.49 | 9.31 | 9.43 | 9.43 | 0.96% | 127,896 |
| Oct 9, 2026 | 9.47 | 9.47 | 9.30 | 9.34 | 9.34 | -1.58% | 182,369 |
| Oct 8, 2026 | 9.33 | 9.49 | 9.30 | 9.49 | 9.49 | 1.93% | 210,085 |
| Oct 7, 2026 | 9.34 | 9.38 | 9.15 | 9.31 | 9.31 | -0.85% | 221,422 |
| Oct 6, 2026 | 9.56 | 9.57 | 9.32 | 9.39 | 9.39 | -1.16% | 154,502 |
| Oct 5, 2026 | 9.45 | 9.52 | 9.08 | 9.50 | 9.50 | 0.85% | 225,545 |
| 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 |