Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
10.55
-0.30 (-2.76%)
At close: Aug 4, 2026, 4:00 PM EDT
10.64
+0.09 (0.85%)
After-hours: Aug 4, 2026, 5:25 PM EDT
Quad/Graphics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.67 | 10.77 | 10.18 | 10.55 | 10.55 | -2.76% | 551,350 |
| Aug 3, 2026 | 10.78 | 11.15 | 10.41 | 10.85 | 10.85 | 4.43% | 734,601 |
| Jul 31, 2026 | 9.80 | 10.39 | 9.39 | 10.39 | 10.39 | 5.16% | 642,816 |
| Jul 30, 2026 | 9.75 | 10.14 | 9.41 | 9.88 | 9.88 | 6.35% | 584,411 |
| Jul 29, 2026 | 8.94 | 9.99 | 8.85 | 9.29 | 9.29 | 10.46% | 941,695 |
| Jul 28, 2026 | 8.61 | 8.61 | 8.24 | 8.41 | 8.41 | -1.06% | 176,512 |
| Jul 27, 2026 | 8.41 | 8.69 | 8.41 | 8.50 | 8.50 | 1.92% | 181,512 |
| Jul 24, 2026 | 8.38 | 8.42 | 8.28 | 8.34 | 8.34 | 0.48% | 159,165 |
| Jul 23, 2026 | 8.43 | 8.46 | 8.20 | 8.30 | 8.30 | -2.92% | 153,136 |
| Jul 22, 2026 | 8.62 | 8.65 | 8.39 | 8.55 | 8.55 | -0.70% | 105,394 |
| Jul 21, 2026 | 8.59 | 8.72 | 8.47 | 8.61 | 8.61 | - | 75,597 |
| Jul 20, 2026 | 8.66 | 8.66 | 8.55 | 8.61 | 8.61 | -0.35% | 78,237 |
| Jul 17, 2026 | 8.73 | 8.83 | 8.58 | 8.64 | 8.64 | -1.26% | 80,858 |
| Jul 16, 2026 | 8.45 | 8.84 | 8.43 | 8.75 | 8.75 | 4.42% | 164,149 |
| Jul 15, 2026 | 8.39 | 8.53 | 8.29 | 8.38 | 8.38 | 0.24% | 80,668 |
| Jul 14, 2026 | 8.39 | 8.39 | 8.26 | 8.36 | 8.36 | -0.24% | 97,914 |
| Jul 13, 2026 | 8.22 | 8.50 | 8.22 | 8.38 | 8.38 | 0.84% | 149,251 |
| Jul 10, 2026 | 8.25 | 8.40 | 8.23 | 8.31 | 8.31 | 0.73% | 119,782 |
| Jul 9, 2026 | 8.28 | 8.36 | 8.15 | 8.25 | 8.25 | -0.24% | 110,861 |
| Jul 8, 2026 | 8.24 | 8.33 | 8.08 | 8.27 | 8.27 | -0.12% | 101,423 |
| Jul 7, 2026 | 8.27 | 8.41 | 8.19 | 8.28 | 8.28 | 1.22% | 135,899 |
| Jul 6, 2026 | 8.40 | 8.48 | 8.13 | 8.18 | 8.18 | -2.27% | 204,997 |
| Jul 2, 2026 | 8.53 | 8.66 | 8.33 | 8.37 | 8.37 | -2.22% | 129,155 |
| Jul 1, 2026 | 8.44 | 8.72 | 8.32 | 8.56 | 8.56 | 1.54% | 164,919 |
| Jun 30, 2026 | 8.34 | 8.49 | 8.21 | 8.43 | 8.43 | 0.12% | 233,144 |
| Jun 29, 2026 | 8.34 | 8.44 | 8.05 | 8.42 | 8.42 | -0.24% | 179,058 |
| Jun 26, 2026 | 8.08 | 8.46 | 8.00 | 8.44 | 8.44 | 5.11% | 988,091 |
| Jun 25, 2026 | 7.94 | 8.06 | 7.89 | 8.03 | 8.03 | 1.39% | 137,168 |
| 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 |