Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
6.86
-0.05 (-0.72%)
At close: Mar 5, 2026, 4:00 PM EST
6.86
0.00 (0.00%)
Pre-market: Mar 6, 2026, 6:43 AM EST
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 6.55 | 6.56 | 6.14 | 6.16 | 6.08 | -5.67% | 122,306 |
| Feb 10, 2026 | 6.36 | 6.64 | 6.36 | 6.53 | 6.44 | 2.67% | 172,253 |
| Feb 9, 2026 | 6.32 | 6.41 | 6.22 | 6.36 | 6.27 | 0.63% | 127,372 |
| Feb 6, 2026 | 6.28 | 6.38 | 6.23 | 6.32 | 6.23 | 2.27% | 139,446 |
| Feb 5, 2026 | 6.15 | 6.24 | 6.08 | 6.18 | 6.10 | 0.49% | 113,407 |
| Feb 4, 2026 | 6.23 | 6.27 | 6.12 | 6.15 | 6.07 | -0.97% | 113,773 |
| Feb 3, 2026 | 6.25 | 6.34 | 6.02 | 6.21 | 6.13 | -1.27% | 117,778 |
| Feb 2, 2026 | 6.17 | 6.38 | 6.09 | 6.29 | 6.21 | 2.78% | 126,497 |
| Jan 30, 2026 | 6.01 | 6.13 | 5.90 | 6.12 | 6.04 | 1.16% | 134,432 |
| Jan 29, 2026 | 6.06 | 6.07 | 5.98 | 6.05 | 5.97 | 0.67% | 115,185 |
| Jan 28, 2026 | 6.14 | 6.15 | 6.01 | 6.01 | 5.93 | -2.12% | 116,609 |
| Jan 27, 2026 | 6.12 | 6.18 | 6.02 | 6.14 | 6.06 | 0.49% | 87,690 |
| Jan 26, 2026 | 6.05 | 6.16 | 5.99 | 6.11 | 6.03 | 0.66% | 105,533 |
| Jan 23, 2026 | 6.16 | 6.19 | 6.02 | 6.07 | 5.99 | -2.25% | 72,057 |
| Jan 22, 2026 | 6.21 | 6.34 | 6.15 | 6.21 | 6.13 | - | 122,406 |
| Jan 21, 2026 | 6.04 | 6.22 | 6.02 | 6.21 | 6.13 | 3.33% | 115,754 |
| Jan 20, 2026 | 6.27 | 6.29 | 5.99 | 6.01 | 5.93 | -5.21% | 178,335 |
| Jan 16, 2026 | 6.39 | 6.49 | 6.33 | 6.34 | 6.25 | -1.25% | 165,437 |
| Jan 15, 2026 | 6.12 | 6.45 | 6.11 | 6.42 | 6.33 | 4.39% | 170,289 |
| Jan 14, 2026 | 6.13 | 6.16 | 6.07 | 6.15 | 6.07 | -0.32% | 65,938 |
| Jan 13, 2026 | 6.22 | 6.27 | 6.12 | 6.17 | 6.09 | -0.48% | 105,128 |
| Jan 12, 2026 | 6.10 | 6.22 | 6.01 | 6.20 | 6.12 | 0.81% | 169,044 |
| Jan 9, 2026 | 6.15 | 6.23 | 6.02 | 6.15 | 6.07 | -0.16% | 145,310 |
| Jan 8, 2026 | 5.93 | 6.18 | 5.93 | 6.16 | 6.08 | 3.01% | 124,539 |
| Jan 7, 2026 | 6.00 | 6.03 | 5.87 | 5.98 | 5.90 | 0.34% | 150,527 |
| Jan 6, 2026 | 5.85 | 6.03 | 5.79 | 5.96 | 5.88 | 1.19% | 178,190 |
| Jan 5, 2026 | 5.79 | 5.99 | 5.77 | 5.89 | 5.81 | 1.38% | 149,448 |
| Jan 2, 2026 | 6.25 | 6.25 | 5.80 | 5.81 | 5.73 | -7.34% | 274,008 |
| Dec 31, 2025 | 6.31 | 6.32 | 6.21 | 6.27 | 6.19 | -0.48% | 167,313 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.21 | -1.25% | 103,959 |
| Dec 29, 2025 | 6.37 | 6.44 | 6.34 | 6.38 | 6.29 | 0.16% | 174,098 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.30 | 6.37 | 6.28 | -0.93% | 134,945 |
| Dec 24, 2025 | 6.42 | 6.49 | 6.37 | 6.43 | 6.34 | 0.47% | 80,724 |
| Dec 23, 2025 | 6.38 | 6.43 | 6.34 | 6.40 | 6.31 | -0.16% | 162,760 |
| Dec 22, 2025 | 6.50 | 6.57 | 6.39 | 6.41 | 6.32 | -0.93% | 172,195 |
| Dec 19, 2025 | 6.54 | 6.56 | 6.41 | 6.47 | 6.38 | -0.77% | 312,753 |
| Dec 18, 2025 | 6.54 | 6.73 | 6.51 | 6.52 | 6.43 | - | 548,493 |
| Dec 17, 2025 | 6.53 | 6.59 | 6.38 | 6.52 | 6.43 | -0.31% | 148,614 |
| Dec 16, 2025 | 6.56 | 6.62 | 6.50 | 6.54 | 6.45 | -0.15% | 138,666 |
| Dec 15, 2025 | 6.46 | 6.59 | 6.45 | 6.55 | 6.46 | 2.02% | 181,866 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.38 | 6.42 | 6.33 | -1.68% | 211,748 |
| Dec 11, 2025 | 6.33 | 6.53 | 6.29 | 6.53 | 6.44 | 3.98% | 254,670 |
| Dec 10, 2025 | 6.14 | 6.39 | 6.01 | 6.28 | 6.20 | 2.11% | 596,545 |
| Dec 9, 2025 | 6.10 | 6.30 | 6.03 | 6.15 | 6.07 | 1.15% | 161,001 |
| Dec 8, 2025 | 6.02 | 6.11 | 5.97 | 6.08 | 6.00 | 0.66% | 123,452 |
| Dec 5, 2025 | 5.96 | 6.15 | 5.95 | 6.04 | 5.96 | 1.51% | 188,798 |
| Dec 4, 2025 | 6.02 | 6.10 | 5.94 | 5.95 | 5.87 | -0.83% | 195,549 |
| Dec 3, 2025 | 5.86 | 6.01 | 5.81 | 6.00 | 5.92 | 3.09% | 165,526 |
| Dec 2, 2025 | 5.77 | 5.90 | 5.68 | 5.82 | 5.74 | 1.04% | 182,189 |
| Dec 1, 2025 | 5.75 | 5.84 | 5.68 | 5.76 | 5.68 | 0.35% | 153,184 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.63 | 5.74 | 5.66 | 0.88% | 102,038 |
| Nov 26, 2025 | 5.62 | 5.74 | 5.58 | 5.69 | 5.61 | 1.43% | 210,530 |
| Nov 25, 2025 | 5.54 | 5.64 | 5.45 | 5.61 | 5.53 | 0.72% | 157,075 |
| Nov 24, 2025 | 5.48 | 5.59 | 5.42 | 5.57 | 5.49 | 1.64% | 191,818 |
| Nov 21, 2025 | 5.34 | 5.60 | 5.34 | 5.48 | 5.41 | 3.40% | 202,112 |
| Nov 20, 2025 | 5.25 | 5.42 | 5.23 | 5.30 | 5.23 | 2.32% | 214,869 |
| Nov 19, 2025 | 5.28 | 5.32 | 5.12 | 5.18 | 5.11 | -3.00% | 217,718 |
| Nov 18, 2025 | 5.21 | 5.40 | 5.18 | 5.34 | 5.27 | 1.71% | 194,578 |
| Nov 17, 2025 | 5.51 | 5.57 | 5.23 | 5.25 | 5.18 | -5.91% | 257,184 |
| Nov 14, 2025 | 5.62 | 5.62 | 5.46 | 5.58 | 5.43 | -1.06% | 184,866 |
| Nov 13, 2025 | 5.66 | 5.79 | 5.61 | 5.64 | 5.49 | -1.23% | 172,488 |
| Nov 12, 2025 | 5.66 | 5.77 | 5.64 | 5.71 | 5.56 | 1.60% | 155,213 |
| Nov 11, 2025 | 5.64 | 5.70 | 5.57 | 5.62 | 5.47 | - | 143,904 |
| Nov 10, 2025 | 5.57 | 5.73 | 5.50 | 5.62 | 5.47 | 2.00% | 267,957 |
| Nov 7, 2025 | 5.70 | 5.80 | 5.49 | 5.51 | 5.36 | -2.99% | 216,815 |
| Nov 6, 2025 | 5.67 | 5.71 | 5.50 | 5.68 | 5.53 | 0.35% | 273,516 |
| Nov 5, 2025 | 5.53 | 5.66 | 5.47 | 5.66 | 5.51 | 2.54% | 205,731 |
| Nov 4, 2025 | 5.40 | 5.55 | 5.40 | 5.52 | 5.37 | 1.85% | 285,661 |
| Nov 3, 2025 | 5.50 | 5.51 | 5.38 | 5.42 | 5.27 | -1.63% | 191,986 |
| Oct 31, 2025 | 5.41 | 5.54 | 5.40 | 5.51 | 5.36 | 1.85% | 210,773 |
| Oct 30, 2025 | 5.41 | 5.52 | 5.33 | 5.41 | 5.27 | 1.69% | 229,784 |
| Oct 29, 2025 | 5.54 | 6.07 | 5.32 | 5.32 | 5.18 | -12.36% | 884,283 |
| Oct 28, 2025 | 5.86 | 6.10 | 5.85 | 6.07 | 5.91 | 2.19% | 325,589 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.85 | 5.94 | 5.78 | -1.49% | 235,469 |
| Oct 24, 2025 | 5.93 | 6.05 | 5.89 | 6.03 | 5.87 | 2.03% | 177,152 |
| Oct 23, 2025 | 5.85 | 5.97 | 5.83 | 5.91 | 5.75 | 1.37% | 137,831 |
| Oct 22, 2025 | 5.71 | 5.85 | 5.69 | 5.83 | 5.67 | 2.28% | 161,578 |
| Oct 21, 2025 | 5.78 | 5.83 | 5.69 | 5.70 | 5.55 | -1.55% | 125,520 |
| Oct 20, 2025 | 5.73 | 5.80 | 5.69 | 5.79 | 5.64 | 1.94% | 171,338 |
| Oct 17, 2025 | 5.55 | 5.72 | 5.55 | 5.68 | 5.53 | 1.43% | 134,178 |
| Oct 16, 2025 | 5.80 | 5.81 | 5.59 | 5.60 | 5.45 | -3.11% | 146,187 |
| Oct 15, 2025 | 5.78 | 5.92 | 5.71 | 5.78 | 5.63 | 0.70% | 162,787 |
| Oct 14, 2025 | 5.72 | 5.82 | 5.72 | 5.74 | 5.59 | -1.54% | 148,703 |
| Oct 13, 2025 | 5.67 | 5.87 | 5.67 | 5.83 | 5.67 | 3.74% | 155,063 |
| Oct 10, 2025 | 5.70 | 5.80 | 5.56 | 5.62 | 5.47 | -1.40% | 226,813 |