Quad/Graphics, Inc.QUADNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.01 | $6.13 | $5.90 | $6.12 | 134,432 |
| 1/29/2026 | $6.06 | $6.07 | $5.98 | $6.05 | 115,200 |
| 1/28/2026 | $6.14 | $6.15 | $6.01 | $6.01 | 116,609 |
| 1/27/2026 | $6.12 | $6.18 | $6.02 | $6.14 | 87,700 |
| 1/26/2026 | $6.05 | $6.16 | $5.99 | $6.11 | 105,533 |
| 1/23/2026 | $6.16 | $6.19 | $6.02 | $6.07 | 72,100 |
| 1/22/2026 | $6.21 | $6.34 | $6.15 | $6.21 | 122,406 |
| 1/21/2026 | $6.04 | $6.22 | $6.02 | $6.21 | 115,800 |
| 1/20/2026 | $6.27 | $6.29 | $5.99 | $6.01 | 178,335 |
| 1/16/2026 | $6.39 | $6.49 | $6.33 | $6.34 | 165,437 |
| 1/15/2026 | $6.12 | $6.45 | $6.11 | $6.42 | 170,300 |
| 1/14/2026 | $6.13 | $6.16 | $6.07 | $6.15 | 65,938 |
| 1/13/2026 | $6.22 | $6.27 | $6.12 | $6.17 | 105,128 |
| 1/12/2026 | $6.10 | $6.22 | $6.01 | $6.20 | 169,044 |
| 1/9/2026 | $6.15 | $6.23 | $6.02 | $6.15 | 145,310 |
| 1/8/2026 | $5.93 | $6.18 | $5.93 | $6.16 | 124,539 |
| 1/7/2026 | $6.00 | $6.03 | $5.87 | $5.98 | 150,527 |
| 1/6/2026 | $5.85 | $6.03 | $5.79 | $5.96 | 178,200 |
| 1/5/2026 | $5.79 | $5.99 | $5.77 | $5.89 | 149,448 |
| 1/2/2026 | $6.25 | $6.25 | $5.80 | $5.81 | 274,008 |
| 12/31/2025 | $6.31 | $6.32 | $6.21 | $6.27 | 167,313 |
| 12/30/2025 | $6.40 | $6.40 | $6.30 | $6.30 | 104,000 |
| 12/29/2025 | $6.37 | $6.44 | $6.34 | $6.38 | 174,100 |
| 12/26/2025 | $6.47 | $6.47 | $6.30 | $6.37 | 134,945 |
| 12/24/2025 | $6.42 | $6.49 | $6.37 | $6.43 | 80,724 |
| 12/23/2025 | $6.38 | $6.43 | $6.34 | $6.40 | 162,800 |
| 12/22/2025 | $6.50 | $6.57 | $6.39 | $6.41 | 172,200 |
| 12/19/2025 | $6.54 | $6.56 | $6.41 | $6.47 | 312,753 |
| 12/18/2025 | $6.54 | $6.73 | $6.51 | $6.52 | 548,500 |
| 12/17/2025 | $6.53 | $6.59 | $6.38 | $6.52 | 148,614 |
| 12/16/2025 | $6.56 | $6.62 | $6.50 | $6.54 | 138,666 |
| 12/15/2025 | $6.46 | $6.59 | $6.45 | $6.55 | 181,866 |
| 12/12/2025 | $6.55 | $6.55 | $6.38 | $6.42 | 211,748 |
| 12/11/2025 | $6.33 | $6.53 | $6.29 | $6.53 | 254,700 |
| 12/10/2025 | $6.14 | $6.39 | $6.01 | $6.28 | 596,545 |
| 12/9/2025 | $6.10 | $6.30 | $6.03 | $6.15 | 161,001 |
| 12/8/2025 | $6.02 | $6.11 | $5.97 | $6.08 | 123,500 |
| 12/5/2025 | $5.96 | $6.15 | $5.95 | $6.04 | 188,800 |
| 12/4/2025 | $6.02 | $6.10 | $5.94 | $5.95 | 195,549 |
| 12/3/2025 | $5.86 | $6.01 | $5.81 | $6.00 | 165,526 |
| 12/2/2025 | $5.77 | $5.90 | $5.68 | $5.82 | 182,200 |
| 12/1/2025 | $5.75 | $5.84 | $5.68 | $5.76 | 153,200 |
| 11/28/2025 | $5.71 | $5.75 | $5.63 | $5.74 | 102,038 |
| 11/26/2025 | $5.62 | $5.74 | $5.58 | $5.69 | 210,530 |
| 11/25/2025 | $5.54 | $5.64 | $5.45 | $5.61 | 157,100 |
| 11/24/2025 | $5.48 | $5.59 | $5.42 | $5.57 | 191,818 |
| 11/21/2025 | $5.34 | $5.60 | $5.34 | $5.48 | 202,112 |
| 11/20/2025 | $5.25 | $5.42 | $5.23 | $5.30 | 214,900 |
| 11/19/2025 | $5.28 | $5.32 | $5.12 | $5.18 | 217,718 |
| 11/18/2025 | $5.21 | $5.40 | $5.18 | $5.34 | 194,600 |
| 11/17/2025 | $5.51 | $5.57 | $5.23 | $5.25 | 257,200 |
| 11/14/2025 | $5.62 | $5.62 | $5.46 | $5.58 | 184,900 |
| 11/13/2025 | $5.66 | $5.79 | $5.61 | $5.64 | 172,500 |
| 11/12/2025 | $5.66 | $5.77 | $5.64 | $5.71 | 155,213 |
| 11/11/2025 | $5.64 | $5.70 | $5.57 | $5.62 | 143,904 |
| 11/10/2025 | $5.57 | $5.73 | $5.50 | $5.62 | 268,000 |
| 11/7/2025 | $5.70 | $5.80 | $5.49 | $5.51 | 216,815 |
| 11/6/2025 | $5.67 | $5.71 | $5.50 | $5.68 | 273,516 |
| 11/5/2025 | $5.53 | $5.66 | $5.47 | $5.66 | 205,731 |
| 11/4/2025 | $5.40 | $5.55 | $5.40 | $5.52 | 285,661 |