Quad Graphics, Inc Class A Common Stock (QUAD)
6.6000
-0.0600 (-0.90%)
NYSE · Last Trade: Sep 2nd, 9:30 PM EDT
Historical Prices For Quad Graphics, Inc Class A Common Stock (QUAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 6.55 | 6.67 | 6.45 | 6.60 | 277,299 | 6.60 |
| 8/29/2025 | 6.62 | 6.90 | 6.58 | 6.66 | 371,356 | 6.66 |
| 8/28/2025 | 6.48 | 6.59 | 6.39 | 6.55 | 284,666 | 6.55 |
| 8/27/2025 | 6.43 | 6.47 | 6.35 | 6.41 | 148,813 | 6.41 |
| 8/26/2025 | 6.45 | 6.53 | 6.40 | 6.48 | 183,312 | 6.48 |
| 8/25/2025 | 6.48 | 6.62 | 6.38 | 6.41 | 255,024 | 6.41 |
| 8/22/2025 | 6.19 | 6.58 | 6.17 | 6.54 | 324,106 | 6.54 |
| 8/21/2025 | 6.06 | 6.21 | 6.00 | 6.15 | 243,662 | 6.15 |
| 8/20/2025 | 6.13 | 6.19 | 6.02 | 6.03 | 284,909 | 6.03 |
| 8/19/2025 | 6.18 | 6.25 | 6.14 | 6.17 | 208,729 | 6.17 |
| 8/18/2025 | 6.17 | 6.29 | 6.13 | 6.19 | 181,693 | 6.19 |
| 8/15/2025 | 6.50 | 6.53 | 6.16 | 6.22 | 306,776 | 6.14 |
| 8/14/2025 | 6.49 | 6.55 | 6.22 | 6.45 | 361,858 | 6.37 |
| 8/13/2025 | 6.33 | 6.64 | 6.24 | 6.50 | 291,855 | 6.42 |
| 8/12/2025 | 6.01 | 6.30 | 5.95 | 6.27 | 372,005 | 6.19 |
| 8/11/2025 | 6.23 | 6.29 | 5.86 | 5.92 | 341,649 | 5.85 |
| 8/08/2025 | 6.51 | 6.51 | 6.23 | 6.23 | 283,567 | 6.15 |
| 8/07/2025 | 6.50 | 6.67 | 6.33 | 6.49 | 295,786 | 6.41 |
| 8/06/2025 | 6.71 | 6.77 | 6.22 | 6.44 | 508,373 | 6.36 |
| 8/05/2025 | 6.05 | 6.83 | 6.00 | 6.66 | 1,208,700 | 6.58 |
| 8/04/2025 | 5.82 | 5.97 | 5.67 | 5.93 | 324,096 | 5.86 |
| 8/01/2025 | 5.29 | 5.90 | 5.28 | 5.71 | 519,748 | 5.64 |
| 7/31/2025 | 5.15 | 5.45 | 5.08 | 5.33 | 397,481 | 5.27 |
| 7/30/2025 | 5.62 | 5.78 | 5.01 | 5.07 | 909,865 | 5.01 |
| 7/29/2025 | 5.90 | 5.92 | 5.69 | 5.80 | 186,413 | 5.73 |
| 7/28/2025 | 5.84 | 5.92 | 5.81 | 5.88 | 145,307 | 5.81 |
| 7/25/2025 | 5.84 | 5.87 | 5.70 | 5.85 | 104,202 | 5.78 |
| 7/24/2025 | 5.70 | 5.82 | 5.69 | 5.78 | 289,435 | 5.71 |
| 7/23/2025 | 5.71 | 5.76 | 5.62 | 5.76 | 129,807 | 5.69 |
| 7/22/2025 | 5.50 | 5.74 | 5.45 | 5.69 | 150,143 | 5.62 |
| 7/21/2025 | 5.47 | 5.54 | 5.44 | 5.48 | 133,031 | 5.41 |
| 7/18/2025 | 5.54 | 5.54 | 5.39 | 5.42 | 172,745 | 5.35 |
| 7/17/2025 | 5.38 | 5.54 | 5.37 | 5.48 | 141,682 | 5.41 |
| 7/16/2025 | 5.51 | 5.54 | 5.30 | 5.38 | 143,683 | 5.32 |
| 7/15/2025 | 5.59 | 5.62 | 5.46 | 5.47 | 202,528 | 5.40 |
| 7/14/2025 | 5.56 | 5.60 | 5.47 | 5.56 | 106,561 | 5.49 |
| 7/11/2025 | 5.67 | 5.69 | 5.57 | 5.58 | 126,029 | 5.51 |
| 7/10/2025 | 5.62 | 5.83 | 5.62 | 5.77 | 165,455 | 5.70 |
| 7/09/2025 | 5.67 | 5.73 | 5.60 | 5.68 | 174,975 | 5.61 |
| 7/08/2025 | 5.63 | 5.75 | 5.62 | 5.62 | 128,678 | 5.55 |
| 7/07/2025 | 5.75 | 5.88 | 5.62 | 5.62 | 228,077 | 5.55 |
| 7/03/2025 | 5.78 | 5.82 | 5.77 | 5.82 | 74,138 | 5.75 |
| 7/02/2025 | 5.69 | 5.77 | 5.64 | 5.73 | 129,860 | 5.66 |
| 7/01/2025 | 5.62 | 5.82 | 5.57 | 5.69 | 173,428 | 5.62 |
| 6/30/2025 | 5.79 | 5.81 | 5.64 | 5.65 | 198,020 | 5.58 |
| 6/27/2025 | 5.62 | 5.80 | 5.60 | 5.80 | 604,671 | 5.73 |
| 6/26/2025 | 5.49 | 5.62 | 5.48 | 5.59 | 239,358 | 5.52 |
| 6/25/2025 | 5.58 | 5.59 | 5.47 | 5.47 | 168,232 | 5.40 |
| 6/24/2025 | 5.47 | 5.71 | 5.46 | 5.59 | 220,909 | 5.52 |
| 6/23/2025 | 5.30 | 5.45 | 5.27 | 5.44 | 188,104 | 5.37 |
| 6/20/2025 | 5.53 | 5.55 | 5.26 | 5.36 | 286,798 | 5.30 |
| 6/18/2025 | 5.26 | 5.50 | 5.23 | 5.48 | 523,362 | 5.41 |
| 6/17/2025 | 5.23 | 5.33 | 5.22 | 5.25 | 183,021 | 5.19 |
| 6/16/2025 | 5.30 | 5.40 | 5.27 | 5.27 | 198,482 | 5.21 |
| 6/13/2025 | 5.31 | 5.47 | 5.25 | 5.25 | 126,883 | 5.19 |
| 6/12/2025 | 5.38 | 5.43 | 5.30 | 5.41 | 129,437 | 5.34 |
| 6/11/2025 | 5.50 | 5.59 | 5.40 | 5.42 | 195,441 | 5.35 |
| 6/10/2025 | 5.53 | 5.53 | 5.44 | 5.47 | 190,992 | 5.40 |
| 6/09/2025 | 5.58 | 5.67 | 5.50 | 5.52 | 211,572 | 5.45 |
| 6/06/2025 | 5.45 | 5.70 | 5.45 | 5.54 | 315,647 | 5.47 |
| 6/05/2025 | 5.56 | 5.56 | 5.39 | 5.39 | 248,802 | 5.33 |
| 6/04/2025 | 5.73 | 5.77 | 5.47 | 5.52 | 320,959 | 5.45 |
| 6/03/2025 | 5.76 | 5.83 | 5.67 | 5.75 | 209,016 | 5.68 |