Quad/Graphics Inc. (QUAD)
NYSE: QUAD
· Real-Time Price · USD
6.14
0.11 (1.82%)
At close: Aug 21, 2025, 3:59 PM
6.15
0.08%
After-hours: Aug 21, 2025, 05:44 PM EDT
QUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6.06 | 6.22 | 6.00 | 6.15 | 6.15 | 1.99% | 243,660 |
| Aug 20, 2025 | 6.13 | 6.19 | 6.02 | 6.03 | 6.03 | -2.27% | 284,909 |
| Aug 19, 2025 | 6.18 | 6.25 | 6.14 | 6.17 | 6.17 | -0.32% | 208,729 |
| Aug 18, 2025 | 6.17 | 6.29 | 6.13 | 6.19 | 6.19 | -0.48% | 181,693 |
| Aug 15, 2025 | 6.50 | 6.53 | 6.16 | 6.22 | 6.14 | -3.57% | 306,800 |
| Aug 14, 2025 | 6.49 | 6.55 | 6.22 | 6.45 | 6.37 | -0.77% | 361,900 |
| Aug 13, 2025 | 6.33 | 6.64 | 6.24 | 6.50 | 6.42 | 3.67% | 291,855 |
| Aug 12, 2025 | 6.01 | 6.30 | 5.95 | 6.27 | 6.19 | 5.91% | 372,005 |
| Aug 11, 2025 | 6.23 | 6.29 | 5.86 | 5.92 | 5.85 | -4.98% | 341,700 |
| Aug 8, 2025 | 6.51 | 6.51 | 6.23 | 6.23 | 6.15 | -4.01% | 283,600 |
| Aug 7, 2025 | 6.50 | 6.67 | 6.34 | 6.49 | 6.41 | 0.78% | 295,867 |
| Aug 6, 2025 | 6.71 | 6.77 | 6.22 | 6.44 | 6.36 | -3.30% | 508,400 |
| Aug 5, 2025 | 6.05 | 6.83 | 6.00 | 6.66 | 6.58 | 12.31% | 1,208,800 |
| Aug 4, 2025 | 5.82 | 5.97 | 5.67 | 5.93 | 5.86 | 3.85% | 324,100 |
| Aug 1, 2025 | 5.29 | 5.90 | 5.28 | 5.71 | 5.64 | 7.13% | 519,748 |
| Jul 31, 2025 | 5.15 | 5.45 | 5.09 | 5.33 | 5.27 | 5.13% | 397,741 |
| Jul 30, 2025 | 5.62 | 5.78 | 5.01 | 5.07 | 5.01 | -12.59% | 909,900 |
| Jul 29, 2025 | 5.90 | 5.92 | 5.69 | 5.80 | 5.73 | -1.36% | 186,413 |
| Jul 28, 2025 | 5.84 | 5.92 | 5.81 | 5.88 | 5.81 | 0.51% | 145,307 |
| Jul 25, 2025 | 5.84 | 5.87 | 5.70 | 5.85 | 5.78 | 1.21% | 104,202 |