Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
7.80
+0.08 (1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
7.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.83 | 7.83 | 7.73 | 7.73 | - | 0.13% | 107,104 |
| Apr 27, 2026 | 7.84 | 7.96 | 7.72 | 7.72 | 7.72 | -2.15% | 172,428 |
| Apr 24, 2026 | 7.78 | 7.96 | 7.69 | 7.89 | 7.89 | 1.02% | 145,440 |
| Apr 23, 2026 | 7.62 | 7.83 | 7.61 | 7.81 | 7.81 | 2.63% | 192,472 |
| Apr 22, 2026 | 7.56 | 7.65 | 7.49 | 7.61 | 7.61 | 0.93% | 180,029 |
| Apr 21, 2026 | 7.55 | 7.75 | 7.43 | 7.54 | 7.54 | -0.40% | 138,646 |
| Apr 20, 2026 | 7.66 | 7.74 | 7.55 | 7.57 | 7.57 | -1.05% | 120,430 |
| Apr 17, 2026 | 7.51 | 7.75 | 7.51 | 7.65 | 7.65 | 2.68% | 305,149 |
| Apr 16, 2026 | 7.42 | 7.45 | 7.33 | 7.45 | 7.45 | 0.40% | 141,029 |
| Apr 15, 2026 | 7.35 | 7.42 | 7.29 | 7.42 | 7.42 | 0.13% | 141,997 |
| Apr 14, 2026 | 7.30 | 7.48 | 7.29 | 7.41 | 7.41 | 1.79% | 125,004 |
| Apr 13, 2026 | 7.24 | 7.37 | 7.23 | 7.28 | 7.28 | 0.28% | 225,264 |
| Apr 10, 2026 | 7.24 | 7.26 | 6.94 | 7.26 | 7.26 | 0.28% | 279,840 |
| Apr 9, 2026 | 7.20 | 7.25 | 7.09 | 7.24 | 7.24 | -0.69% | 94,495 |
| Apr 8, 2026 | 7.48 | 7.48 | 7.17 | 7.29 | 7.29 | 3.40% | 215,962 |
| Apr 7, 2026 | 7.37 | 7.50 | 7.02 | 7.05 | 7.05 | -0.42% | 277,554 |
| Apr 6, 2026 | 6.84 | 7.13 | 6.80 | 7.08 | 7.08 | 2.76% | 293,777 |
| Apr 2, 2026 | 6.60 | 6.95 | 6.54 | 6.89 | 6.89 | 2.84% | 253,067 |
| Apr 1, 2026 | 6.79 | 6.82 | 6.68 | 6.70 | 6.70 | 1.36% | 163,585 |
| Mar 31, 2026 | 6.80 | 6.81 | 6.58 | 6.61 | 6.61 | -1.05% | 141,086 |
| Mar 30, 2026 | 6.59 | 6.78 | 6.56 | 6.68 | 6.68 | 2.45% | 184,631 |
| Mar 27, 2026 | 6.59 | 6.59 | 6.48 | 6.52 | 6.52 | -1.06% | 134,618 |
| Mar 26, 2026 | 6.50 | 6.72 | 6.50 | 6.59 | 6.59 | 0.15% | 106,497 |
| Mar 25, 2026 | 6.77 | 6.77 | 6.50 | 6.58 | 6.58 | -0.90% | 164,465 |
| Mar 24, 2026 | 6.56 | 6.73 | 6.56 | 6.64 | 6.64 | 0.45% | 148,856 |
| Mar 23, 2026 | 6.74 | 6.86 | 6.60 | 6.61 | 6.61 | 0.76% | 226,283 |
| Mar 20, 2026 | 6.52 | 6.61 | 6.46 | 6.56 | 6.56 | -0.30% | 441,933 |
| Mar 19, 2026 | 6.37 | 6.65 | 6.34 | 6.58 | 6.58 | 2.65% | 656,968 |
| Mar 18, 2026 | 6.49 | 6.53 | 6.38 | 6.41 | 6.41 | -1.54% | 303,420 |
| Mar 17, 2026 | 6.44 | 6.62 | 6.43 | 6.51 | 6.51 | 1.09% | 138,547 |
| Mar 16, 2026 | 6.66 | 6.66 | 6.43 | 6.44 | 6.44 | -1.83% | 220,196 |
| Mar 13, 2026 | 6.56 | 6.65 | 6.50 | 6.56 | 6.56 | 0.61% | 198,108 |
| Mar 12, 2026 | 6.51 | 6.66 | 6.44 | 6.52 | 6.52 | -2.25% | 226,030 |
| Mar 11, 2026 | 6.66 | 6.71 | 6.57 | 6.67 | 6.67 | -0.30% | 164,132 |
| Mar 10, 2026 | 6.56 | 6.76 | 6.43 | 6.69 | 6.69 | 1.21% | 232,292 |
| Mar 9, 2026 | 6.72 | 6.74 | 6.37 | 6.61 | 6.61 | -3.64% | 240,447 |
| Mar 6, 2026 | 6.71 | 6.87 | 6.44 | 6.86 | 6.86 | - | 259,161 |
| 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 |