Quad/Graphics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	7.78	7.96	7.69	7.89	7.89	1.02%	145,440
Apr 23, 2026	7.62	7.83	7.61	7.81	7.81	2.63%	192,472
Apr 22, 2026	7.56	7.65	7.49	7.61	7.61	0.93%	180,029
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%	120,430
Apr 17, 2026	7.51	7.75	7.51	7.65	7.65	2.68%	305,149
Apr 16, 2026	7.42	7.45	7.33	7.45	7.45	0.40%	141,029
Apr 15, 2026	7.35	7.42	7.29	7.42	7.42	0.13%	141,997
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%	279,840
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%	277,554
Apr 6, 2026	6.84	7.13	6.80	7.08	7.08	2.76%	293,777
Apr 2, 2026	6.60	6.95	6.54	6.89	6.89	2.84%	253,067
Apr 1, 2026	6.79	6.82	6.68	6.70	6.70	1.36%	163,585
Mar 31, 2026	6.80	6.81	6.58	6.61	6.61	-1.05%	141,086
Mar 30, 2026	6.59	6.78	6.56	6.68	6.68	2.45%	184,631
Mar 27, 2026	6.59	6.59	6.48	6.52	6.52	-1.06%	134,618
Mar 26, 2026	6.50	6.72	6.50	6.59	6.59	0.15%	106,497
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%	226,283
Mar 20, 2026	6.52	6.61	6.46	6.56	6.56	-0.30%	441,933
Mar 19, 2026	6.37	6.65	6.34	6.58	6.58	2.65%	656,968
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%	198,108
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%	164,132
Mar 10, 2026	6.56	6.76	6.43	6.69	6.69	1.21%	232,292
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	-	259,161
Mar 5, 2026	6.82	6.91	6.63	6.86	6.86	-0.72%	259,456
Mar 4, 2026	6.73	6.98	6.62	6.91	6.91	2.67%	242,820
Mar 3, 2026	6.70	6.79	6.46	6.73	6.73	-2.18%	190,099
Mar 2, 2026	6.84	6.96	6.70	6.88	6.88	-0.43%	397,922
Feb 27, 2026	7.20	7.22	6.83	6.91	6.91	-6.75%	264,391
Feb 26, 2026	7.30	7.50	7.27	7.41	7.31	2.07%	243,615
Feb 25, 2026	7.50	7.52	7.05	7.26	7.16	-1.36%	288,699
Feb 24, 2026	6.98	7.54	6.97	7.36	7.26	4.55%	407,722
Feb 23, 2026	7.08	7.13	6.83	7.04	6.94	0.14%	388,871
Feb 20, 2026	6.74	7.11	6.74	7.03	6.94	3.53%	298,269
Feb 19, 2026	6.57	6.81	6.48	6.79	6.70	2.41%	424,462
Feb 18, 2026	6.16	6.78	6.04	6.63	6.54	0.45%	374,673
Feb 17, 2026	6.54	6.70	6.46	6.60	6.51	0.92%	290,324
Feb 13, 2026	6.29	6.75	6.28	6.54	6.45	7.21%	213,023
Feb 12, 2026	6.24	6.30	6.02	6.10	6.02	-0.97%	105,389