Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
7.54
+0.20 (2.72%)
Jun 4, 2026, 4:00 PM EDT - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 7.24 | 7.37 | 7.23 | 7.28 | 7.18 | 0.28% | 225,264 |
| Apr 10, 2026 | 7.24 | 7.26 | 6.94 | 7.26 | 7.16 | 0.28% | 279,860 |
| Apr 9, 2026 | 7.20 | 7.25 | 7.09 | 7.24 | 7.14 | -0.69% | 94,495 |
| Apr 8, 2026 | 7.48 | 7.48 | 7.17 | 7.29 | 7.19 | 3.40% | 215,962 |
| Apr 7, 2026 | 7.37 | 7.50 | 7.02 | 7.05 | 6.96 | -0.42% | 277,556 |
| Apr 6, 2026 | 6.84 | 7.13 | 6.80 | 7.08 | 6.99 | 2.76% | 293,781 |
| Apr 2, 2026 | 6.60 | 6.95 | 6.54 | 6.89 | 6.80 | 2.84% | 253,172 |
| Apr 1, 2026 | 6.79 | 6.82 | 6.68 | 6.70 | 6.61 | 1.36% | 163,629 |
| Mar 31, 2026 | 6.80 | 6.81 | 6.58 | 6.61 | 6.52 | -1.05% | 141,103 |
| Mar 30, 2026 | 6.59 | 6.78 | 6.56 | 6.68 | 6.59 | 2.45% | 184,651 |
| Mar 27, 2026 | 6.59 | 6.59 | 6.48 | 6.52 | 6.43 | -1.06% | 134,624 |
| Mar 26, 2026 | 6.50 | 6.72 | 6.50 | 6.59 | 6.50 | 0.15% | 106,530 |
| Mar 25, 2026 | 6.77 | 6.77 | 6.50 | 6.58 | 6.49 | -0.90% | 164,465 |