NYSE : QUAD
Quad/Graphics, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 7.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 396.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quad/Graphics, Inc. (QUAD) closed at 7.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.14 | 7.73 | 7.12 | 7.5 | 822,596 | +4.17% |
| 2026-10-30 | 7.46 | 7.88 | 7.16 | 7.2 | 742,380 | -6.49% |
| 2026-10-29 | 8.17 | 8.18 | 7.41 | 7.7 | 1,257,550 | -18.09% |
| 2026-10-28 | 9.5 | 9.56 | 9.29 | 9.4 | 232,916 | -1.36% |
| 2026-10-27 | 9.42 | 9.56 | 9.325 | 9.53 | 208,494 | +1.82% |
| 2026-10-26 | 9.51 | 9.58 | 9.22 | 9.36 | 371,384 | -0.85% |
| 2026-10-23 | 9.93 | 9.93 | 9.44 | 9.44 | 235,824 | -3.08% |
| 2026-10-22 | 9.31 | 9.74 | 9.31 | 9.74 | 244,756 | +3.62% |
| 2026-10-21 | 9.57 | 9.63 | 9.29 | 9.4 | 279,718 | -1.67% |
| 2026-10-20 | 9.27 | 9.56 | 9.27 | 9.56 | 155,222 | +3.13% |
| 2026-10-19 | 9.47 | 9.47 | 9.255 | 9.27 | 156,120 | -1.90% |
| 2026-10-16 | 9.5 | 9.627 | 9.37 | 9.45 | 165,701 | -0.42% |
| 2026-10-15 | 9.32 | 9.515 | 9.32 | 9.49 | 182,921 | +2.15% |
| 2026-10-14 | 9.38 | 9.452 | 9.19 | 9.29 | 153,937 | -2.62% |
| 2026-10-13 | 9.46 | 9.57 | 9.43 | 9.54 | 169,549 | +1.17% |
| 2026-10-12 | 9.32 | 9.49 | 9.31 | 9.43 | 127,896 | +0.96% |
| 2026-10-09 | 9.47 | 9.47 | 9.3 | 9.34 | 182,369 | -1.58% |
| 2026-10-08 | 9.33 | 9.49 | 9.3 | 9.49 | 210,085 | +1.93% |
| 2026-10-07 | 9.34 | 9.38 | 9.15 | 9.31 | 221,422 | -0.85% |
| 2026-10-06 | 9.56 | 9.57 | 9.32 | 9.39 | 154,502 | -1.16% |
| 2026-10-05 | 9.45 | 9.518 | 9.08 | 9.5 | 225,545 | +0.85% |
| 2026-10-02 | 9.37 | 9.5 | 9.34 | 9.42 | 280,237 | +1.40% |
| 2026-10-01 | 9.28 | 9.444 | 8.96 | 9.29 | 349,972 | +0.65% |
| 2026-09-30 | 9.33 | 9.35 | 9.21 | 9.23 | 309,307 | -0.75% |
| 2026-09-29 | 9.38 | 9.49 | 9.09 | 9.3 | 277,992 | -1.17% |
| 2026-09-28 | 9.42 | 9.45 | 9.16 | 9.41 | 252,724 | -0.21% |
| 2026-09-25 | 9.2 | 9.46 | 9.15 | 9.43 | 227,128 | +1.84% |
| 2026-09-24 | 9.29 | 9.29 | 9.09 | 9.26 | 274,761 | +0.11% |
| 2026-09-23 | 9.56 | 9.694 | 9.18 | 9.25 | 366,868 | -3.85% |
| 2026-09-22 | 9.64 | 9.828 | 9.46 | 9.62 | 224,597 | +1.26% |
| 2026-09-21 | 9.4 | 9.58 | 9.36 | 9.5 | 319,206 | +0.74% |
| 2026-09-18 | 9.56 | 9.646 | 9.24 | 9.43 | 678,797 | -1.67% |
| 2026-09-17 | 9.85 | 9.85 | 9.55 | 9.59 | 842,936 | -0.42% |
| 2026-09-16 | 9.56 | 9.83 | 9.54 | 9.63 | 379,235 | +0.63% |
| 2026-09-15 | 10.16 | 10.24 | 9.435 | 9.57 | 422,940 | -6.36% |
| 2026-09-14 | 10.09 | 10.34 | 10.09 | 10.22 | 211,023 | +1.19% |
| 2026-09-11 | 10.21 | 10.26 | 10.07 | 10.1 | 183,978 | -0.10% |
| 2026-09-10 | 10.15 | 10.22 | 10.03 | 10.11 | 265,936 | -0.39% |
| 2026-09-09 | 10.17 | 10.365 | 10.115 | 10.15 | 256,314 | -0.49% |
| 2026-09-08 | 10.71 | 10.72 | 10.19 | 10.2 | 399,639 | -4.67% |
| 2026-09-04 | 10.3 | 10.87 | 10.16 | 10.7 | 610,461 | +3.28% |
| 2026-09-03 | 10.5 | 10.58 | 10.21 | 10.36 | 241,893 | -0.29% |
| 2026-09-02 | 10.17 | 10.46 | 10.115 | 10.39 | 514,596 | +3.08% |
| 2026-09-01 | 10.11 | 10.32 | 10.02 | 10.08 | 399,429 | +0.20% |
| 2026-08-31 | 10 | 10.08 | 9.935 | 10.06 | 419,029 | -0.30% |
| 2026-08-28 | 10.15 | 10.205 | 10.04 | 10.09 | 337,242 | +0.20% |
| 2026-08-27 | 10 | 10.217 | 9.99 | 10.07 | 317,772 | +0.70% |
| 2026-08-26 | 10.25 | 10.27 | 9.98 | 10 | 491,016 | -1.96% |
| 2026-08-25 | 10.28 | 10.28 | 9.96 | 10.2 | 278,038 | -0.49% |
| 2026-08-24 | 10.35 | 10.373 | 10.18 | 10.25 | 254,607 | -0.58% |
| 2026-08-21 | 10.23 | 10.418 | 10.17 | 10.31 | 387,065 | +0.98% |
| 2026-08-20 | 10.11 | 10.27 | 10.09 | 10.21 | 233,655 | +0.89% |
| 2026-08-19 | 10.18 | 10.275 | 10.06 | 10.12 | 322,975 | +0.70% |
| 2026-08-18 | 10.23 | 10.41 | 10.03 | 10.05 | 470,793 | -0.69% |
| 2026-08-17 | 9.8 | 10.13 | 9.775 | 10.12 | 518,617 | +2.85% |
| 2026-08-14 | 9.84 | 10.02 | 9.74 | 9.94 | 865,047 | +1.33% |
| 2026-08-13 | 9.88 | 10.19 | 9.69 | 9.81 | 388,675 | -0.30% |
| 2026-08-12 | 9.74 | 9.91 | 9.665 | 9.84 | 403,383 | +1.13% |
| 2026-08-11 | 9.81 | 10.04 | 9.695 | 9.73 | 373,430 | -1.02% |
| 2026-08-10 | 10.18 | 10.19 | 9.74 | 9.83 | 359,544 | -3.44% |
| 2026-08-07 | 10 | 10.23 | 9.9 | 10.18 | 523,547 | +1.90% |
| 2026-08-06 | 10.38 | 10.54 | 9.85 | 9.99 | 476,292 | -2.63% |
| 2026-08-05 | 10.68 | 10.82 | 10.16 | 10.26 | 465,121 | -2.75% |
| 2026-08-04 | 10.67 | 10.77 | 10.18 | 10.55 | 551,383 | -2.76% |
| 2026-08-03 | 10.78 | 11.145 | 10.41 | 10.85 | 734,737 | +4.43% |
| 2026-07-31 | 9.8 | 10.39 | 9.39 | 10.39 | 645,503 | +5.16% |
| 2026-07-30 | 9.75 | 10.14 | 9.41 | 9.88 | 584,581 | +6.35% |
| 2026-07-29 | 8.94 | 9.99 | 8.85 | 9.29 | 942,059 | +10.46% |
| 2026-07-28 | 8.61 | 8.61 | 8.24 | 8.41 | 176,860 | -1.06% |
| 2026-07-27 | 8.41 | 8.69 | 8.41 | 8.5 | 181,634 | +1.92% |
| 2026-07-24 | 8.38 | 8.42 | 8.28 | 8.34 | 159,166 | +0.48% |
| 2026-07-23 | 8.43 | 8.46 | 8.2 | 8.3 | 153,137 | -2.92% |
| 2026-07-22 | 8.62 | 8.651 | 8.393 | 8.55 | 105,396 | -0.70% |
| 2026-07-21 | 8.59 | 8.72 | 8.47 | 8.61 | 75,765 | +0.00% |
| 2026-07-20 | 8.66 | 8.66 | 8.55 | 8.61 | 78,238 | -0.35% |
| 2026-07-17 | 8.73 | 8.83 | 8.58 | 8.64 | 80,878 | -1.26% |
| 2026-07-16 | 8.45 | 8.84 | 8.43 | 8.75 | 164,149 | +4.42% |
| 2026-07-15 | 8.39 | 8.53 | 8.29 | 8.38 | 80,668 | +0.24% |
| 2026-07-14 | 8.39 | 8.39 | 8.26 | 8.36 | 97,914 | -0.24% |
| 2026-07-13 | 8.22 | 8.495 | 8.22 | 8.38 | 149,363 | +0.84% |
| 2026-07-10 | 8.25 | 8.395 | 8.225 | 8.31 | 119,782 | +0.73% |
| 2026-07-09 | 8.28 | 8.36 | 8.15 | 8.25 | 110,865 | -0.24% |
| 2026-07-08 | 8.24 | 8.33 | 8.08 | 8.27 | 101,436 | -0.12% |
| 2026-07-07 | 8.27 | 8.41 | 8.19 | 8.28 | 135,899 | +1.22% |
| 2026-07-06 | 8.4 | 8.48 | 8.13 | 8.18 | 205,005 | -2.27% |
| 2026-07-02 | 8.53 | 8.66 | 8.33 | 8.37 | 129,296 | -2.22% |
| 2026-07-01 | 8.44 | 8.72 | 8.324 | 8.56 | 165,919 | +1.54% |
| 2026-06-30 | 8.34 | 8.49 | 8.21 | 8.43 | 233,642 | +0.12% |
| 2026-06-29 | 8.34 | 8.44 | 8.05 | 8.42 | 179,727 | -0.24% |
| 2026-06-26 | 8.08 | 8.46 | 8 | 8.44 | 1,037,862 | +5.11% |
| 2026-06-25 | 7.94 | 8.06 | 7.89 | 8.03 | 137,178 | +1.39% |
| 2026-06-24 | 8.03 | 8.132 | 7.92 | 7.92 | 171,497 | -1.25% |
| 2026-06-23 | 7.64 | 8.04 | 7.565 | 8.02 | 193,594 | +5.53% |
| 2026-06-22 | 7.58 | 7.65 | 7.5 | 7.6 | 144,170 | -0.26% |
| 2026-06-18 | 7.53 | 7.655 | 7.46 | 7.62 | 502,259 | +1.33% |
| 2026-06-17 | 7.52 | 7.72 | 7.5 | 7.52 | 142,169 | +0.67% |
| 2026-06-16 | 7.5 | 7.62 | 7.425 | 7.47 | 257,668 | -0.40% |
| 2026-06-15 | 7.6 | 7.65 | 7.47 | 7.5 | 135,185 | -1.19% |
| 2026-06-12 | 7.56 | 7.635 | 7.5 | 7.59 | 82,022 | +1.20% |
| 2026-06-11 | 7.67 | 7.67 | 7.455 | 7.5 | 121,241 | -1.19% |
| 2026-06-10 | 7.69 | 7.735 | 7.51 | 7.59 | 215,000 | -0.65% |
| 2026-06-09 | 7.55 | 7.74 | 7.515 | 7.64 | 154,491 | +2.55% |
| 2026-06-08 | 7.56 | 7.56 | 7.41 | 7.45 | 127,508 | +0.00% |
| 2026-06-05 | 7.59 | 7.605 | 7.44 | 7.45 | 140,616 | -1.19% |
| 2026-06-04 | 7.45 | 7.57 | 7.44 | 7.54 | 100,299 | +2.72% |
| 2026-06-03 | 7.48 | 7.662 | 7.24 | 7.34 | 186,267 | -2.52% |
| 2026-06-02 | 7.48 | 7.58 | 7.43 | 7.53 | 185,353 | +0.67% |
| 2026-06-01 | 7.41 | 7.59 | 7.38 | 7.48 | 118,128 | +0.40% |
| 2026-05-29 | 7.42 | 7.5 | 7.38 | 7.45 | 153,409 | -0.40% |
| 2026-05-28 | 7.4 | 7.63 | 7.3 | 7.48 | 129,807 | +1.08% |
| 2026-05-27 | 7.3 | 7.49 | 7.3 | 7.4 | 140,989 | +1.93% |
| 2026-05-26 | 7.2 | 7.27 | 7.1 | 7.26 | 147,719 | +0.69% |
| 2026-05-22 | 7.21 | 7.28 | 7.1 | 7.21 | 146,876 | +0.28% |
| 2026-05-21 | 7.34 | 7.46 | 7.07 | 7.19 | 128,893 | -3.10% |
| 2026-05-20 | 7.36 | 7.58 | 7.36 | 7.52 | 279,547 | +2.04% |
| 2026-05-19 | 7.32 | 7.48 | 7.31 | 7.37 | 157,217 | +0.55% |
| 2026-05-18 | 7.23 | 7.44 | 7.195 | 7.33 | 168,431 | +1.66% |
| 2026-05-15 | 7.28 | 7.374 | 7.15 | 7.21 | 174,493 | -1.23% |
| 2026-05-14 | 7.36 | 7.444 | 7.29 | 7.3 | 101,421 | +0.14% |
| 2026-05-13 | 7.36 | 7.39 | 7.255 | 7.29 | 155,527 | -1.75% |