Quad/Graphics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	7.28	7.37	7.15	7.21	7.21	-1.23%	174,293
May 14, 2026	7.36	7.44	7.29	7.30	7.30	0.14%	101,421
May 13, 2026	7.36	7.39	7.26	7.29	7.29	-1.75%	155,527
May 12, 2026	7.35	7.48	7.26	7.42	7.42	0.41%	186,663
May 11, 2026	7.51	7.58	7.39	7.39	7.39	-0.94%	225,933
May 8, 2026	7.67	7.67	7.45	7.46	7.46	-2.61%	157,058
May 7, 2026	7.50	7.70	7.50	7.66	7.66	2.82%	189,478
May 6, 2026	7.37	7.57	7.37	7.45	7.45	1.50%	232,145
May 5, 2026	7.98	8.18	7.32	7.34	7.34	-7.79%	331,956
May 4, 2026	8.36	8.50	7.94	7.96	7.96	-5.58%	554,477
May 1, 2026	7.51	8.64	7.51	8.43	8.43	13.31%	807,647
Apr 30, 2026	7.01	7.46	7.01	7.44	7.44	6.13%	260,681
Apr 29, 2026	7.56	7.69	6.85	7.01	7.01	-10.13%	317,652
Apr 28, 2026	7.77	7.90	7.71	7.80	7.80	1.04%	139,329
Apr 27, 2026	7.84	7.96	7.72	7.72	7.72	-2.15%	172,428
Apr 24, 2026	7.78	7.96	7.69	7.89	7.89	1.02%	145,451
Apr 23, 2026	7.62	7.83	7.61	7.81	7.81	2.63%	192,555
Apr 22, 2026	7.56	7.65	7.49	7.61	7.61	0.93%	180,557
Apr 21, 2026	7.55	7.75	7.43	7.54	7.54	-0.40%	138,646
Apr 20, 2026	7.66	7.74	7.55	7.57	7.57	-1.05%	120,519
Apr 17, 2026	7.51	7.75	7.51	7.65	7.65	2.68%	305,247
Apr 16, 2026	7.42	7.45	7.33	7.45	7.45	0.40%	141,219
Apr 15, 2026	7.35	7.42	7.29	7.42	7.42	0.13%	142,253
Apr 14, 2026	7.30	7.48	7.29	7.41	7.41	1.79%	125,004
Apr 13, 2026	7.24	7.37	7.23	7.28	7.28	0.28%	225,264
Apr 10, 2026	7.24	7.26	6.94	7.26	7.26	0.28%	279,860
Apr 9, 2026	7.20	7.25	7.09	7.24	7.24	-0.69%	94,495
Apr 8, 2026	7.48	7.48	7.17	7.29	7.29	3.40%	215,962
Apr 7, 2026	7.37	7.50	7.02	7.05	7.05	-0.42%	277,556
Apr 6, 2026	6.84	7.13	6.80	7.08	7.08	2.76%	293,781
Apr 2, 2026	6.60	6.95	6.54	6.89	6.89	2.84%	253,172
Apr 1, 2026	6.79	6.82	6.68	6.70	6.70	1.36%	163,629
Mar 31, 2026	6.80	6.81	6.58	6.61	6.61	-1.05%	141,103
Mar 30, 2026	6.59	6.78	6.56	6.68	6.68	2.45%	184,651
Mar 27, 2026	6.59	6.59	6.48	6.52	6.52	-1.06%	134,624
Mar 26, 2026	6.50	6.72	6.50	6.59	6.59	0.15%	106,530
Mar 25, 2026	6.77	6.77	6.50	6.58	6.58	-0.90%	164,465
Mar 24, 2026	6.56	6.73	6.56	6.64	6.64	0.45%	148,856
Mar 23, 2026	6.74	6.86	6.60	6.61	6.61	0.76%	226,456
Mar 20, 2026	6.52	6.61	6.46	6.56	6.56	-0.30%	441,934
Mar 19, 2026	6.37	6.65	6.34	6.58	6.58	2.65%	664,016
Mar 18, 2026	6.49	6.53	6.38	6.41	6.41	-1.54%	303,420
Mar 17, 2026	6.44	6.62	6.43	6.51	6.51	1.09%	138,547
Mar 16, 2026	6.66	6.66	6.43	6.44	6.44	-1.83%	220,196
Mar 13, 2026	6.56	6.65	6.50	6.56	6.56	0.61%	198,127
Mar 12, 2026	6.51	6.66	6.44	6.52	6.52	-2.25%	226,030
Mar 11, 2026	6.66	6.71	6.57	6.67	6.67	-0.30%	164,167
Mar 10, 2026	6.56	6.76	6.43	6.69	6.69	1.21%	232,366
Mar 9, 2026	6.72	6.74	6.37	6.61	6.61	-3.64%	240,447
Mar 6, 2026	6.71	6.87	6.44	6.86	6.86	-	259,232