Quad/Graphics, Inc. Class A QUAD
NYSE · United States · Commercial Services
$9.23-0.07 (-0.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.23 | -0.75% | $9.33 | $9.35 | $9.21 | 309.30K |
| 2026-09-29 | $9.30 | -1.17% | $9.38 | $9.49 | $9.09 | 278.00K |
| 2026-09-28 | $9.41 | -0.21% | $9.42 | $9.45 | $9.16 | 252.80K |
| 2026-09-25 | $9.43 | +1.84% | $9.20 | $9.46 | $9.15 | 227.50K |
| 2026-09-24 | $9.26 | +0.11% | $9.29 | $9.29 | $9.09 | 276.80K |
| 2026-09-23 | $9.25 | -3.85% | $9.56 | $9.69 | $9.18 | 367.10K |
| 2026-09-22 | $9.62 | +1.26% | $9.64 | $9.83 | $9.46 | 224.90K |
| 2026-09-21 | $9.50 | +0.74% | $9.40 | $9.58 | $9.36 | 319.50K |
| 2026-09-18 | $9.43 | -1.67% | $9.56 | $9.65 | $9.24 | 678.90K |
| 2026-09-17 | $9.59 | -0.42% | $9.85 | $9.85 | $9.55 | 910.70K |
| 2026-09-16 | $9.63 | +0.63% | $9.56 | $9.83 | $9.54 | 379.30K |
| 2026-09-15 | $9.57 | -6.36% | $10.16 | $10.24 | $9.44 | 423.00K |
| 2026-09-14 | $10.22 | +1.19% | $10.09 | $10.34 | $10.09 | 211.20K |
| 2026-09-11 | $10.10 | -0.10% | $10.21 | $10.26 | $10.07 | 184.30K |
| 2026-09-10 | $10.11 | -0.39% | $10.15 | $10.22 | $10.03 | 267.40K |
| 2026-09-09 | $10.15 | -0.49% | $10.17 | $10.37 | $10.12 | 256.70K |
| 2026-09-08 | $10.20 | -4.67% | $10.71 | $10.72 | $10.19 | 399.90K |
| 2026-09-04 | $10.70 | +3.28% | $10.30 | $10.87 | $10.16 | 611.60K |
| 2026-09-03 | $10.36 | -0.29% | $10.50 | $10.58 | $10.21 | 241.90K |
| 2026-09-02 | $10.39 | +3.08% | $10.17 | $10.46 | $10.12 | 515.70K |
| 2026-09-01 | $10.08 | +0.20% | $10.11 | $10.32 | $10.02 | 400.90K |
| 2026-08-31 | $10.06 | -0.30% | $10.00 | $10.08 | $9.94 | 419.00K |
| 2026-08-28 | $10.09 | +0.20% | $10.15 | $10.21 | $10.04 | 340.50K |
| 2026-08-27 | $10.07 | +0.70% | $10.00 | $10.22 | $9.99 | 320.80K |
| 2026-08-26 | $10.00 | -1.96% | $10.25 | $10.27 | $9.98 | 494.10K |
| 2026-08-25 | $10.20 | -0.49% | $10.28 | $10.28 | $9.96 | 281.10K |
| 2026-08-24 | $10.25 | -0.58% | $10.35 | $10.37 | $10.18 | 254.60K |
| 2026-08-21 | $10.31 | +0.98% | $10.23 | $10.42 | $10.17 | 387.10K |
| 2026-08-20 | $10.21 | +0.89% | $10.11 | $10.27 | $10.09 | 234.00K |
| 2026-08-19 | $10.12 | +0.70% | $10.18 | $10.28 | $10.06 | 323.00K |
| 2026-08-18 | $10.05 | -0.69% | $10.23 | $10.41 | $10.03 | 470.80K |
| 2026-08-17 | $10.12 | +1.81% | $9.80 | $10.13 | $9.78 | 518.60K |
| 2026-08-14 | $9.94 | +1.33% | $9.84 | $10.02 | $9.74 | 865.00K |
| 2026-08-13 | $9.81 | -0.30% | $9.88 | $10.19 | $9.69 | 388.40K |
| 2026-08-12 | $9.84 | +1.13% | $9.74 | $9.91 | $9.66 | 403.30K |
| 2026-08-11 | $9.73 | -1.02% | $9.81 | $10.04 | $9.70 | 373.40K |
| 2026-08-10 | $9.83 | -3.44% | $10.18 | $10.19 | $9.74 | 359.50K |
| 2026-08-07 | $10.18 | +1.90% | $10.00 | $10.23 | $9.90 | 523.50K |
| 2026-08-06 | $9.99 | -2.63% | $10.38 | $10.54 | $9.85 | 476.20K |
| 2026-08-05 | $10.26 | -2.75% | $10.68 | $10.82 | $10.16 | 465.10K |
| 2026-08-04 | $10.55 | -2.76% | $10.67 | $10.77 | $10.18 | 551.40K |
| 2026-08-03 | $10.85 | +4.43% | $10.78 | $11.15 | $10.41 | 734.70K |
| 2026-07-31 | $10.39 | +5.16% | $9.80 | $10.39 | $9.39 | 645.50K |
| 2026-07-30 | $9.88 | +6.35% | $9.75 | $10.14 | $9.41 | 584.60K |
| 2026-07-29 | $9.29 | +10.46% | $8.94 | $9.99 | $8.85 | 942.00K |
| 2026-07-28 | $8.41 | -1.06% | $8.61 | $8.61 | $8.24 | 176.70K |
| 2026-07-27 | $8.50 | +1.92% | $8.41 | $8.69 | $8.41 | 181.60K |
| 2026-07-24 | $8.34 | +0.48% | $8.38 | $8.42 | $8.28 | 159.20K |
| 2026-07-23 | $8.30 | -2.92% | $8.43 | $8.46 | $8.20 | 153.10K |
| 2026-07-22 | $8.55 | -0.70% | $8.62 | $8.65 | $8.39 | 105.40K |
| 2026-07-21 | $8.61 | 0.00% | $8.59 | $8.72 | $8.47 | 75.80K |
| 2026-07-20 | $8.61 | -0.35% | $8.66 | $8.66 | $8.55 | 78.20K |
| 2026-07-17 | $8.64 | -1.26% | $8.73 | $8.83 | $8.58 | 80.90K |
| 2026-07-16 | $8.75 | +4.42% | $8.45 | $8.84 | $8.43 | 164.10K |
| 2026-07-15 | $8.38 | +0.24% | $8.39 | $8.53 | $8.29 | 80.70K |
| 2026-07-14 | $8.36 | -0.24% | $8.39 | $8.39 | $8.26 | 97.90K |
| 2026-07-13 | $8.38 | +0.84% | $8.22 | $8.50 | $8.22 | 149.30K |
| 2026-07-10 | $8.31 | +0.73% | $8.25 | $8.40 | $8.23 | 119.80K |
| 2026-07-09 | $8.25 | -0.24% | $8.28 | $8.36 | $8.15 | 110.90K |
| 2026-07-08 | $8.27 | -0.12% | $8.24 | $8.33 | $8.08 | 101.40K |
| 2026-07-07 | $8.28 | +1.22% | $8.27 | $8.41 | $8.19 | 135.90K |
| 2026-07-06 | $8.18 | -2.27% | $8.40 | $8.48 | $8.13 | 205.00K |
| 2026-07-02 | $8.37 | -2.22% | $8.53 | $8.66 | $8.33 | 129.30K |
| 2026-07-01 | $8.56 | +1.54% | $8.44 | $8.72 | $8.32 | 165.90K |
| 2026-06-30 | $8.43 | +0.12% | $8.34 | $8.49 | $8.21 | 233.60K |
| 2026-06-29 | $8.42 | -0.24% | $8.34 | $8.44 | $8.05 | 179.70K |
| 2026-06-26 | $8.44 | +5.11% | $8.08 | $8.46 | $8.00 | 1.04M |
| 2026-06-25 | $8.03 | +1.39% | $7.94 | $8.06 | $7.89 | 137.20K |
| 2026-06-24 | $7.92 | -1.25% | $8.03 | $8.13 | $7.92 | 171.50K |
| 2026-06-23 | $8.02 | +5.53% | $7.64 | $8.04 | $7.57 | 193.60K |
| 2026-06-22 | $7.60 | -0.26% | $7.58 | $7.65 | $7.50 | 144.10K |
| 2026-06-18 | $7.62 | +1.33% | $7.53 | $7.66 | $7.46 | 502.30K |
| 2026-06-17 | $7.52 | +0.67% | $7.52 | $7.72 | $7.50 | 142.20K |
| 2026-06-16 | $7.47 | -0.40% | $7.50 | $7.62 | $7.43 | 257.70K |
| 2026-06-15 | $7.50 | -1.19% | $7.60 | $7.65 | $7.47 | 135.20K |
| 2026-06-12 | $7.59 | +1.20% | $7.56 | $7.64 | $7.50 | 82.00K |
| 2026-06-11 | $7.50 | -1.19% | $7.67 | $7.67 | $7.46 | 121.10K |
| 2026-06-10 | $7.59 | -0.65% | $7.69 | $7.74 | $7.51 | 215.00K |
| 2026-06-09 | $7.64 | +2.55% | $7.55 | $7.74 | $7.52 | 154.50K |
| 2026-06-08 | $7.45 | 0.00% | $7.56 | $7.56 | $7.41 | 127.50K |
| 2026-06-05 | $7.45 | -1.19% | $7.59 | $7.61 | $7.44 | 140.60K |
| 2026-06-04 | $7.54 | +2.72% | $7.45 | $7.57 | $7.44 | 100.30K |
| 2026-06-03 | $7.34 | -2.52% | $7.48 | $7.66 | $7.24 | 186.30K |
| 2026-06-02 | $7.53 | +0.67% | $7.48 | $7.58 | $7.43 | 185.20K |
| 2026-06-01 | $7.48 | +0.40% | $7.41 | $7.59 | $7.38 | 118.10K |
| 2026-05-29 | $7.45 | -0.40% | $7.42 | $7.50 | $7.38 | 153.40K |
| 2026-05-28 | $7.48 | +1.08% | $7.40 | $7.63 | $7.30 | 129.40K |
| 2026-05-27 | $7.40 | +1.93% | $7.30 | $7.49 | $7.30 | 140.70K |
| 2026-05-26 | $7.26 | +0.69% | $7.20 | $7.27 | $7.10 | 147.00K |
| 2026-05-22 | $7.21 | +0.28% | $7.21 | $7.28 | $7.10 | 146.90K |