Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.04
+0.09 (1.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.96 | 6.15 | 5.95 | 6.04 | 6.04 | 1.51% | 188,798 |
| Dec 4, 2025 | 6.02 | 6.10 | 5.94 | 5.95 | 5.95 | -0.83% | 195,549 |
| Dec 3, 2025 | 5.86 | 6.01 | 5.81 | 6.00 | 6.00 | 3.09% | 165,416 |
| Dec 2, 2025 | 5.77 | 5.90 | 5.68 | 5.82 | 5.82 | 1.04% | 182,189 |
| Dec 1, 2025 | 5.75 | 5.84 | 5.68 | 5.76 | 5.76 | 0.35% | 153,184 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.63 | 5.74 | 5.74 | 0.88% | 102,038 |
| Nov 26, 2025 | 5.62 | 5.74 | 5.58 | 5.69 | 5.69 | 1.43% | 210,525 |
| Nov 25, 2025 | 5.54 | 5.64 | 5.45 | 5.61 | 5.61 | 0.72% | 157,075 |
| Nov 24, 2025 | 5.48 | 5.59 | 5.42 | 5.57 | 5.57 | 1.64% | 191,818 |
| Nov 21, 2025 | 5.34 | 5.60 | 5.34 | 5.48 | 5.48 | 3.40% | 202,112 |
| Nov 20, 2025 | 5.25 | 5.42 | 5.23 | 5.30 | 5.30 | 2.32% | 214,869 |
| Nov 19, 2025 | 5.28 | 5.32 | 5.12 | 5.18 | 5.18 | -3.00% | 217,718 |
| Nov 18, 2025 | 5.21 | 5.40 | 5.18 | 5.34 | 5.34 | 1.71% | 194,578 |
| Nov 17, 2025 | 5.51 | 5.57 | 5.23 | 5.25 | 5.25 | -5.91% | 257,184 |
| Nov 14, 2025 | 5.62 | 5.62 | 5.46 | 5.58 | 5.51 | -1.06% | 184,866 |
| Nov 13, 2025 | 5.66 | 5.79 | 5.61 | 5.64 | 5.56 | -1.23% | 172,488 |
| Nov 12, 2025 | 5.66 | 5.77 | 5.64 | 5.71 | 5.63 | 1.60% | 155,213 |
| Nov 11, 2025 | 5.64 | 5.70 | 5.57 | 5.62 | 5.54 | - | 143,904 |
| Nov 10, 2025 | 5.57 | 5.73 | 5.50 | 5.62 | 5.54 | 2.00% | 267,957 |
| Nov 7, 2025 | 5.70 | 5.80 | 5.49 | 5.51 | 5.44 | -2.99% | 216,815 |
| Nov 6, 2025 | 5.67 | 5.71 | 5.50 | 5.68 | 5.60 | 0.35% | 273,516 |
| Nov 5, 2025 | 5.53 | 5.66 | 5.47 | 5.66 | 5.58 | 2.54% | 205,731 |
| Nov 4, 2025 | 5.40 | 5.55 | 5.40 | 5.52 | 5.45 | 1.85% | 285,661 |
| Nov 3, 2025 | 5.50 | 5.51 | 5.38 | 5.42 | 5.35 | -1.63% | 191,986 |
| Oct 31, 2025 | 5.41 | 5.54 | 5.40 | 5.51 | 5.44 | 1.85% | 210,773 |
| Oct 30, 2025 | 5.41 | 5.52 | 5.33 | 5.41 | 5.34 | 1.69% | 229,784 |
| Oct 29, 2025 | 5.54 | 6.07 | 5.32 | 5.32 | 5.25 | -12.36% | 884,283 |
| Oct 28, 2025 | 5.86 | 6.10 | 5.85 | 6.07 | 5.99 | 2.19% | 325,589 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.85 | 5.94 | 5.86 | -1.49% | 235,469 |
| Oct 24, 2025 | 5.93 | 6.05 | 5.89 | 6.03 | 5.95 | 2.03% | 177,152 |
| Oct 23, 2025 | 5.85 | 5.97 | 5.83 | 5.91 | 5.83 | 1.37% | 137,831 |
| Oct 22, 2025 | 5.71 | 5.85 | 5.69 | 5.83 | 5.75 | 2.28% | 161,578 |
| Oct 21, 2025 | 5.78 | 5.83 | 5.69 | 5.70 | 5.62 | -1.55% | 125,520 |
| Oct 20, 2025 | 5.73 | 5.80 | 5.69 | 5.79 | 5.71 | 1.94% | 171,338 |
| Oct 17, 2025 | 5.55 | 5.72 | 5.55 | 5.68 | 5.60 | 1.43% | 134,178 |
| Oct 16, 2025 | 5.80 | 5.81 | 5.59 | 5.60 | 5.52 | -3.11% | 146,187 |
| Oct 15, 2025 | 5.78 | 5.92 | 5.71 | 5.78 | 5.70 | 0.70% | 162,787 |
| Oct 14, 2025 | 5.72 | 5.82 | 5.72 | 5.74 | 5.66 | -1.54% | 148,703 |
| Oct 13, 2025 | 5.67 | 5.87 | 5.67 | 5.83 | 5.75 | 3.74% | 155,063 |
| Oct 10, 2025 | 5.70 | 5.80 | 5.56 | 5.62 | 5.54 | -1.40% | 226,813 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.68 | 5.70 | 5.62 | -4.36% | 286,077 |
| Oct 8, 2025 | 5.91 | 6.02 | 5.87 | 5.96 | 5.88 | 1.02% | 177,917 |
| Oct 7, 2025 | 5.70 | 5.95 | 5.70 | 5.90 | 5.82 | 3.69% | 254,401 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.67 | 5.69 | 5.61 | -4.37% | 213,854 |
| Oct 3, 2025 | 6.11 | 6.16 | 5.94 | 5.95 | 5.87 | -1.65% | 124,494 |
| Oct 2, 2025 | 6.08 | 6.12 | 5.96 | 6.05 | 5.97 | -0.82% | 157,739 |
| Oct 1, 2025 | 6.20 | 6.23 | 6.05 | 6.10 | 6.02 | -2.56% | 260,378 |
| Sep 30, 2025 | 6.36 | 6.40 | 6.21 | 6.26 | 6.18 | -2.03% | 324,707 |
| Sep 29, 2025 | 6.56 | 6.61 | 6.38 | 6.39 | 6.30 | -2.44% | 174,340 |
| Sep 26, 2025 | 6.59 | 6.68 | 6.51 | 6.55 | 6.46 | - | 130,287 |
| Sep 25, 2025 | 6.51 | 6.63 | 6.50 | 6.55 | 6.46 | 0.15% | 139,158 |
| Sep 24, 2025 | 6.58 | 6.58 | 6.47 | 6.54 | 6.45 | -0.15% | 126,577 |
| Sep 23, 2025 | 6.70 | 6.80 | 6.54 | 6.55 | 6.46 | -2.24% | 128,354 |
| Sep 22, 2025 | 6.60 | 6.71 | 6.57 | 6.70 | 6.61 | 1.98% | 113,675 |
| Sep 19, 2025 | 6.76 | 6.78 | 6.55 | 6.57 | 6.48 | -2.23% | 240,537 |
| Sep 18, 2025 | 6.82 | 6.91 | 6.71 | 6.72 | 6.63 | -0.74% | 205,293 |
| Sep 17, 2025 | 6.83 | 7.08 | 6.75 | 6.77 | 6.68 | -1.17% | 262,535 |
| Sep 16, 2025 | 6.63 | 6.98 | 6.58 | 6.85 | 6.76 | 2.24% | 240,415 |
| Sep 15, 2025 | 6.62 | 6.74 | 6.54 | 6.70 | 6.61 | 1.52% | 121,718 |
| Sep 12, 2025 | 6.64 | 6.66 | 6.47 | 6.60 | 6.51 | -0.75% | 146,122 |
| Sep 11, 2025 | 6.42 | 6.69 | 6.42 | 6.65 | 6.56 | 2.62% | 165,565 |
| Sep 10, 2025 | 6.55 | 6.62 | 6.45 | 6.48 | 6.39 | -1.52% | 126,721 |
| Sep 9, 2025 | 6.71 | 6.77 | 6.54 | 6.58 | 6.49 | -1.79% | 148,960 |
| Sep 8, 2025 | 6.63 | 6.77 | 6.60 | 6.70 | 6.61 | 1.36% | 264,806 |
| Sep 5, 2025 | 6.68 | 6.86 | 6.61 | 6.61 | 6.52 | -0.60% | 318,120 |
| Sep 4, 2025 | 6.51 | 6.67 | 6.48 | 6.65 | 6.56 | 3.26% | 210,091 |
| Sep 3, 2025 | 6.51 | 6.58 | 6.36 | 6.44 | 6.35 | -2.42% | 252,719 |
| Sep 2, 2025 | 6.55 | 6.68 | 6.45 | 6.60 | 6.51 | -0.90% | 277,299 |
| Aug 29, 2025 | 6.62 | 6.90 | 6.58 | 6.66 | 6.57 | 1.68% | 371,356 |
| Aug 28, 2025 | 6.48 | 6.59 | 6.39 | 6.55 | 6.46 | 2.18% | 284,666 |
| Aug 27, 2025 | 6.43 | 6.47 | 6.35 | 6.41 | 6.32 | -1.08% | 148,813 |
| Aug 26, 2025 | 6.45 | 6.53 | 6.40 | 6.48 | 6.39 | 1.09% | 183,312 |
| Aug 25, 2025 | 6.48 | 6.62 | 6.38 | 6.41 | 6.32 | -1.99% | 255,024 |
| Aug 22, 2025 | 6.19 | 6.58 | 6.17 | 6.54 | 6.45 | 6.34% | 324,106 |
| Aug 21, 2025 | 6.06 | 6.22 | 6.00 | 6.15 | 6.07 | 1.99% | 243,662 |
| Aug 20, 2025 | 6.13 | 6.19 | 6.02 | 6.03 | 5.95 | -2.27% | 284,909 |
| Aug 19, 2025 | 6.18 | 6.25 | 6.14 | 6.17 | 6.09 | -0.32% | 208,729 |
| Aug 18, 2025 | 6.17 | 6.29 | 6.13 | 6.19 | 6.11 | -0.48% | 181,693 |
| Aug 15, 2025 | 6.50 | 6.53 | 6.16 | 6.22 | 6.06 | -3.57% | 306,776 |
| Aug 14, 2025 | 6.49 | 6.55 | 6.22 | 6.45 | 6.29 | -0.77% | 361,863 |
| Aug 13, 2025 | 6.33 | 6.64 | 6.24 | 6.50 | 6.34 | 3.67% | 291,855 |
| Aug 12, 2025 | 6.01 | 6.30 | 5.95 | 6.27 | 6.11 | 5.91% | 372,005 |
| Aug 11, 2025 | 6.23 | 6.29 | 5.86 | 5.92 | 5.77 | -4.98% | 341,653 |
| Aug 8, 2025 | 6.51 | 6.51 | 6.23 | 6.23 | 6.07 | -4.01% | 283,567 |
| Aug 7, 2025 | 6.50 | 6.67 | 6.34 | 6.49 | 6.33 | 0.78% | 295,867 |
| Aug 6, 2025 | 6.71 | 6.77 | 6.22 | 6.44 | 6.28 | -3.30% | 508,388 |
| Aug 5, 2025 | 6.05 | 6.83 | 6.00 | 6.66 | 6.49 | 12.31% | 1,208,775 |
| Aug 4, 2025 | 5.82 | 5.97 | 5.67 | 5.93 | 5.78 | 3.85% | 324,096 |
| Aug 1, 2025 | 5.29 | 5.90 | 5.28 | 5.71 | 5.57 | 7.13% | 519,748 |
| Jul 31, 2025 | 5.15 | 5.45 | 5.09 | 5.33 | 5.19 | 5.13% | 397,741 |
| Jul 30, 2025 | 5.62 | 5.78 | 5.01 | 5.07 | 4.94 | -12.59% | 909,876 |
| Jul 29, 2025 | 5.90 | 5.92 | 5.69 | 5.80 | 5.65 | -1.36% | 186,413 |
| Jul 28, 2025 | 5.84 | 5.92 | 5.81 | 5.88 | 5.73 | 0.51% | 145,307 |
| Jul 25, 2025 | 5.84 | 5.87 | 5.70 | 5.85 | 5.70 | 1.21% | 104,202 |
| Jul 24, 2025 | 5.70 | 5.82 | 5.69 | 5.78 | 5.63 | 0.35% | 289,435 |
| Jul 23, 2025 | 5.71 | 5.76 | 5.62 | 5.76 | 5.61 | 1.23% | 129,807 |
| Jul 22, 2025 | 5.50 | 5.74 | 5.45 | 5.69 | 5.55 | 3.83% | 150,143 |
| Jul 21, 2025 | 5.47 | 5.54 | 5.44 | 5.48 | 5.34 | 1.11% | 133,031 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.39 | 5.42 | 5.28 | -1.09% | 172,745 |
| Jul 17, 2025 | 5.38 | 5.54 | 5.37 | 5.48 | 5.34 | 1.86% | 141,682 |