Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
7.99
+0.07 (0.88%)
Jun 25, 2026, 10:18 AM EDT - Market open
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.03 | 8.13 | 7.92 | 7.92 | 7.92 | -1.25% | 171,472 |
| Jun 23, 2026 | 7.64 | 8.04 | 7.57 | 8.02 | 8.02 | 5.53% | 191,594 |
| Jun 22, 2026 | 7.58 | 7.65 | 7.50 | 7.60 | 7.60 | -0.26% | 144,080 |
| Jun 18, 2026 | 7.53 | 7.66 | 7.46 | 7.62 | 7.62 | 1.33% | 501,635 |
| Jun 17, 2026 | 7.52 | 7.72 | 7.50 | 7.52 | 7.52 | 0.67% | 142,168 |
| Jun 16, 2026 | 7.50 | 7.62 | 7.43 | 7.47 | 7.47 | -0.40% | 257,522 |
| Jun 15, 2026 | 7.60 | 7.65 | 7.47 | 7.50 | 7.50 | -1.19% | 135,185 |
| Jun 12, 2026 | 7.56 | 7.64 | 7.50 | 7.59 | 7.59 | 1.20% | 82,020 |
| Jun 11, 2026 | 7.67 | 7.67 | 7.46 | 7.50 | 7.50 | -1.19% | 121,122 |
| Jun 10, 2026 | 7.69 | 7.74 | 7.51 | 7.59 | 7.59 | -0.65% | 215,000 |
| Jun 9, 2026 | 7.55 | 7.74 | 7.52 | 7.64 | 7.64 | 2.55% | 153,479 |
| Jun 8, 2026 | 7.56 | 7.56 | 7.41 | 7.45 | 7.45 | - | 127,507 |
| Jun 5, 2026 | 7.59 | 7.61 | 7.44 | 7.45 | 7.45 | -1.19% | 140,601 |
| Jun 4, 2026 | 7.45 | 7.57 | 7.44 | 7.54 | 7.54 | 2.72% | 100,289 |
| Jun 3, 2026 | 7.48 | 7.66 | 7.24 | 7.34 | 7.34 | -2.52% | 186,267 |
| Jun 2, 2026 | 7.48 | 7.58 | 7.43 | 7.53 | 7.53 | 0.67% | 185,203 |
| Jun 1, 2026 | 7.41 | 7.59 | 7.38 | 7.48 | 7.48 | 0.40% | 118,128 |
| May 29, 2026 | 7.42 | 7.50 | 7.38 | 7.45 | 7.45 | -0.40% | 153,267 |
| May 28, 2026 | 7.40 | 7.63 | 7.30 | 7.48 | 7.48 | 1.08% | 129,407 |
| May 27, 2026 | 7.30 | 7.49 | 7.30 | 7.40 | 7.40 | 1.93% | 140,564 |
| May 26, 2026 | 7.20 | 7.27 | 7.10 | 7.26 | 7.26 | 0.69% | 147,011 |
| May 22, 2026 | 7.21 | 7.28 | 7.10 | 7.21 | 7.21 | 0.28% | 146,851 |
| May 21, 2026 | 7.34 | 7.46 | 7.07 | 7.19 | 7.19 | -3.10% | 128,886 |
| May 20, 2026 | 7.36 | 7.58 | 7.36 | 7.52 | 7.42 | 2.04% | 279,547 |
| May 19, 2026 | 7.32 | 7.48 | 7.31 | 7.37 | 7.27 | 0.55% | 157,217 |
| May 18, 2026 | 7.23 | 7.44 | 7.20 | 7.33 | 7.23 | 1.66% | 168,431 |
| May 15, 2026 | 7.28 | 7.37 | 7.15 | 7.21 | 7.11 | -1.23% | 174,493 |
| May 14, 2026 | 7.36 | 7.44 | 7.29 | 7.30 | 7.20 | 0.14% | 101,421 |
| May 13, 2026 | 7.36 | 7.39 | 7.26 | 7.29 | 7.19 | -1.75% | 155,527 |
| May 12, 2026 | 7.35 | 7.48 | 7.26 | 7.42 | 7.32 | 0.41% | 186,663 |
| May 11, 2026 | 7.51 | 7.58 | 7.39 | 7.39 | 7.29 | -0.94% | 225,933 |
| May 8, 2026 | 7.67 | 7.67 | 7.45 | 7.46 | 7.36 | -2.61% | 157,058 |
| May 7, 2026 | 7.50 | 7.70 | 7.50 | 7.66 | 7.56 | 2.82% | 189,478 |
| May 6, 2026 | 7.37 | 7.57 | 7.37 | 7.45 | 7.35 | 1.50% | 232,145 |
| May 5, 2026 | 7.98 | 8.18 | 7.32 | 7.34 | 7.24 | -7.79% | 331,956 |
| May 4, 2026 | 8.36 | 8.50 | 7.94 | 7.96 | 7.85 | -5.58% | 554,477 |
| May 1, 2026 | 7.51 | 8.64 | 7.51 | 8.43 | 8.32 | 13.31% | 807,647 |
| Apr 30, 2026 | 7.01 | 7.46 | 7.01 | 7.44 | 7.34 | 6.13% | 260,681 |
| Apr 29, 2026 | 7.56 | 7.69 | 6.85 | 7.01 | 6.92 | -10.13% | 317,652 |
| Apr 28, 2026 | 7.77 | 7.90 | 7.71 | 7.80 | 7.70 | 1.04% | 139,329 |
| Apr 27, 2026 | 7.84 | 7.96 | 7.72 | 7.72 | 7.62 | -2.15% | 172,428 |
| Apr 24, 2026 | 7.78 | 7.96 | 7.69 | 7.89 | 7.79 | 1.02% | 145,451 |
| Apr 23, 2026 | 7.62 | 7.83 | 7.61 | 7.81 | 7.71 | 2.63% | 192,555 |
| Apr 22, 2026 | 7.56 | 7.65 | 7.49 | 7.61 | 7.51 | 0.93% | 180,557 |
| Apr 21, 2026 | 7.55 | 7.75 | 7.43 | 7.54 | 7.44 | -0.40% | 138,646 |
| Apr 20, 2026 | 7.66 | 7.74 | 7.55 | 7.57 | 7.47 | -1.05% | 120,519 |
| Apr 17, 2026 | 7.51 | 7.75 | 7.51 | 7.65 | 7.55 | 2.68% | 305,247 |
| Apr 16, 2026 | 7.42 | 7.45 | 7.33 | 7.45 | 7.35 | 0.40% | 141,219 |
| Apr 15, 2026 | 7.35 | 7.42 | 7.29 | 7.42 | 7.32 | 0.13% | 142,253 |
| Apr 14, 2026 | 7.30 | 7.48 | 7.29 | 7.41 | 7.31 | 1.79% | 125,004 |