Quad/Graphics, Inc. (QUAD)
NYSE: QUAD · Real-Time Price · USD
8.44
+0.41 (5.11%)
At close: Jun 26, 2026, 4:00 PM EDT
8.47
+0.03 (0.36%)
After-hours: Jun 26, 2026, 7:40 PM EDT
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 24, 2026 | 6.56 | 6.73 | 6.56 | 6.64 | 6.55 | 0.45% | 148,856 |
| Mar 23, 2026 | 6.74 | 6.86 | 6.60 | 6.61 | 6.52 | 0.76% | 226,456 |
| Mar 20, 2026 | 6.52 | 6.61 | 6.46 | 6.56 | 6.47 | -0.30% | 441,934 |
| Mar 19, 2026 | 6.37 | 6.65 | 6.34 | 6.58 | 6.49 | 2.65% | 664,016 |
| Mar 18, 2026 | 6.49 | 6.53 | 6.38 | 6.41 | 6.32 | -1.54% | 303,420 |
| Mar 17, 2026 | 6.44 | 6.62 | 6.43 | 6.51 | 6.42 | 1.09% | 138,547 |
| Mar 16, 2026 | 6.66 | 6.66 | 6.43 | 6.44 | 6.35 | -1.83% | 220,196 |
| Mar 13, 2026 | 6.56 | 6.65 | 6.50 | 6.56 | 6.47 | 0.61% | 198,127 |
| Mar 12, 2026 | 6.51 | 6.66 | 6.44 | 6.52 | 6.43 | -2.25% | 226,030 |
| Mar 11, 2026 | 6.66 | 6.71 | 6.57 | 6.67 | 6.58 | -0.30% | 164,167 |
| Mar 10, 2026 | 6.56 | 6.76 | 6.43 | 6.69 | 6.60 | 1.21% | 232,366 |
| Mar 9, 2026 | 6.72 | 6.74 | 6.37 | 6.61 | 6.52 | -3.64% | 240,447 |
| Mar 6, 2026 | 6.71 | 6.87 | 6.44 | 6.86 | 6.77 | - | 259,232 |
| Mar 5, 2026 | 6.82 | 6.91 | 6.63 | 6.86 | 6.77 | -0.72% | 259,838 |
| Mar 4, 2026 | 6.73 | 6.98 | 6.62 | 6.91 | 6.82 | 2.67% | 243,722 |
| Mar 3, 2026 | 6.70 | 6.79 | 6.46 | 6.73 | 6.64 | -2.18% | 190,099 |
| Mar 2, 2026 | 6.84 | 6.96 | 6.70 | 6.88 | 6.79 | -0.43% | 397,925 |
| Feb 27, 2026 | 7.20 | 7.22 | 6.83 | 6.91 | 6.82 | -5.47% | 264,401 |
| Feb 26, 2026 | 7.30 | 7.50 | 7.27 | 7.41 | 7.21 | 2.07% | 243,866 |
| Feb 25, 2026 | 7.50 | 7.52 | 7.05 | 7.26 | 7.07 | -1.36% | 288,699 |
| Feb 24, 2026 | 6.98 | 7.54 | 6.97 | 7.36 | 7.16 | 4.55% | 407,722 |
| Feb 23, 2026 | 7.08 | 7.13 | 6.83 | 7.04 | 6.85 | 0.14% | 388,871 |
| Feb 20, 2026 | 6.74 | 7.11 | 6.74 | 7.03 | 6.84 | 3.53% | 298,269 |
| Feb 19, 2026 | 6.57 | 6.81 | 6.48 | 6.79 | 6.61 | 2.41% | 424,462 |
| Feb 18, 2026 | 6.16 | 6.78 | 6.04 | 6.63 | 6.45 | 0.45% | 374,673 |
| Feb 17, 2026 | 6.54 | 6.70 | 6.46 | 6.60 | 6.42 | 0.92% | 290,324 |
| Feb 13, 2026 | 6.29 | 6.75 | 6.28 | 6.54 | 6.37 | 7.21% | 213,023 |
| Feb 12, 2026 | 6.24 | 6.30 | 6.02 | 6.10 | 5.94 | -0.97% | 105,389 |
| Feb 11, 2026 | 6.55 | 6.56 | 6.14 | 6.16 | 6.00 | -5.67% | 122,306 |
| Feb 10, 2026 | 6.36 | 6.64 | 6.36 | 6.53 | 6.36 | 2.67% | 172,253 |
| Feb 9, 2026 | 6.32 | 6.41 | 6.22 | 6.36 | 6.19 | 0.63% | 127,372 |
| Feb 6, 2026 | 6.28 | 6.38 | 6.23 | 6.32 | 6.15 | 2.27% | 139,446 |
| Feb 5, 2026 | 6.15 | 6.24 | 6.08 | 6.18 | 6.02 | 0.49% | 113,407 |
| Feb 4, 2026 | 6.23 | 6.27 | 6.12 | 6.15 | 5.99 | -0.97% | 113,773 |
| Feb 3, 2026 | 6.25 | 6.34 | 6.02 | 6.21 | 6.04 | -1.27% | 117,778 |