Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
7.62
+0.08 (1.06%)
At close: Nov 13, 2026, 4:00 PM EST
7.62
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:15 PM EST
Quad/Graphics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.56 | 7.67 | 7.51 | 7.62 | 7.62 | 1.06% | 237,306 |
| Nov 12, 2026 | 7.60 | 7.63 | 7.49 | 7.54 | 7.54 | -0.26% | 294,394 |
| Nov 11, 2026 | 7.43 | 7.71 | 7.43 | 7.56 | 7.56 | 2.16% | 292,325 |
| Nov 10, 2026 | 7.48 | 7.62 | 7.17 | 7.40 | 7.40 | -0.94% | 465,754 |
| Nov 9, 2026 | 7.52 | 7.75 | 7.40 | 7.47 | 7.47 | -1.84% | 343,399 |
| Nov 6, 2026 | 7.60 | 7.76 | 7.56 | 7.61 | 7.61 | -1.04% | 294,735 |
| Nov 5, 2026 | 7.80 | 7.96 | 7.62 | 7.69 | 7.69 | -0.39% | 419,161 |
| Nov 4, 2026 | 7.32 | 7.89 | 7.32 | 7.72 | 7.72 | 3.49% | 636,713 |
| Nov 3, 2026 | 7.49 | 7.68 | 7.31 | 7.46 | 7.46 | -0.53% | 602,170 |
| Nov 2, 2026 | 7.14 | 7.73 | 7.12 | 7.50 | 7.50 | 4.17% | 822,596 |
| Oct 30, 2026 | 7.46 | 7.88 | 7.16 | 7.20 | 7.20 | -6.49% | 742,380 |
| Oct 29, 2026 | 8.17 | 8.18 | 7.41 | 7.70 | 7.70 | -18.09% | 1,257,550 |
| Oct 28, 2026 | 9.50 | 9.56 | 9.29 | 9.40 | 9.40 | -1.36% | 232,916 |
| Oct 27, 2026 | 9.42 | 9.56 | 9.33 | 9.53 | 9.53 | 1.82% | 208,494 |
| Oct 26, 2026 | 9.51 | 9.58 | 9.22 | 9.36 | 9.36 | -0.85% | 371,384 |
| Oct 23, 2026 | 9.93 | 9.93 | 9.44 | 9.44 | 9.44 | -3.08% | 235,824 |
| Oct 22, 2026 | 9.31 | 9.74 | 9.31 | 9.74 | 9.74 | 3.62% | 244,756 |
| Oct 21, 2026 | 9.57 | 9.63 | 9.29 | 9.40 | 9.40 | -1.67% | 279,718 |
| Oct 20, 2026 | 9.27 | 9.56 | 9.27 | 9.56 | 9.56 | 3.13% | 155,222 |
| Oct 19, 2026 | 9.47 | 9.47 | 9.26 | 9.27 | 9.27 | -1.90% | 156,120 |
| 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 |