5 DAY PERFORMANCE
-29.94%
1 MONTH PERFORMANCE
-34.98%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
+15.79%
Quad/Graphics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.47 | $9.33 (-1.48%) | $9.47 | $9.30 | 64.41 K | $447.84 M |
| 10/08/2026 | $9.33 | $9.49 (1.71%) | $9.49 | $9.30 | 210.11 K | $455.52 M |
| 10/07/2026 | $9.34 | $9.31 (-0.32%) | $9.38 | $9.15 | 221.43 K | $446.88 M |
| 10/06/2026 | $9.56 | $9.39 (-1.78%) | $9.57 | $9.32 | 156.20 K | $450.72 M |
| 10/05/2026 | $9.45 | $9.50 (0.53%) | $9.52 | $9.08 | 242.16 K | $456.00 M |
| 10/02/2026 | $9.37 | $9.42 (0.53%) | $9.50 | $9.34 | 290.20 K | $452.16 M |
| 10/01/2026 | $9.28 | $9.29 (0.11%) | $9.44 | $8.96 | 354.11 K | $445.92 M |
| 09/30/2026 | $9.33 | $9.23 (-1.07%) | $9.35 | $9.21 | 309.37 K | $443.04 M |
| 09/29/2026 | $9.38 | $9.30 (-0.85%) | $9.49 | $9.09 | 278.00 K | $446.40 M |
| 09/28/2026 | $9.42 | $9.41 (-0.11%) | $9.45 | $9.16 | 252.80 K | $451.68 M |
| 09/25/2026 | $9.20 | $9.43 (2.5%) | $9.46 | $9.15 | 227.53 K | $452.64 M |
| 09/24/2026 | $9.29 | $9.26 (-0.32%) | $9.29 | $9.09 | 276.85 K | $444.48 M |
| 09/23/2026 | $9.56 | $9.25 (-3.24%) | $9.69 | $9.18 | 367.13 K | $444.00 M |
| 09/22/2026 | $9.64 | $9.62 (-0.21%) | $9.83 | $9.46 | 224.93 K | $461.76 M |
| 09/21/2026 | $9.40 | $9.50 (1.06%) | $9.58 | $9.36 | 319.52 K | $456.00 M |
| 09/18/2026 | $9.56 | $9.43 (-1.36%) | $9.65 | $9.24 | 678.95 K | $452.64 M |
| 09/17/2026 | $9.85 | $9.59 (-2.64%) | $9.85 | $9.55 | 910.82 K | $460.32 M |
| 09/16/2026 | $9.56 | $9.63 (0.73%) | $9.83 | $9.54 | 379.30 K | $462.24 M |
| 09/15/2026 | $10.16 | $9.57 (-5.81%) | $10.24 | $9.44 | 423.05 K | $459.36 M |
| 09/14/2026 | $10.09 | $10.22 (1.29%) | $10.34 | $10.09 | 211.23 K | $490.56 M |
| 09/11/2026 | $10.21 | $10.10 (-1.08%) | $10.26 | $10.07 | 184.30 K | $484.80 M |
| 09/10/2026 | $10.15 | $10.11 (-0.39%) | $10.22 | $10.03 | 267.40 K | $485.28 M |
| 09/09/2026 | $10.17 | $10.15 (-0.2%) | $10.37 | $10.12 | 256.70 K | $487.20 M |
| 09/08/2026 | $10.71 | $10.20 (-4.76%) | $10.72 | $10.19 | 399.90 K | $489.60 M |
| 09/04/2026 | $10.30 | $10.70 (3.88%) | $10.87 | $10.16 | 611.60 K | $513.60 M |
| 09/03/2026 | $10.50 | $10.36 (-1.33%) | $10.58 | $10.21 | 241.90 K | $497.28 M |
| 09/02/2026 | $10.17 | $10.39 (2.16%) | $10.46 | $10.12 | 515.71 K | $498.72 M |
| 09/01/2026 | $10.11 | $10.08 (-0.3%) | $10.32 | $10.02 | 400.90 K | $483.84 M |
| 08/31/2026 | $10.00 | $10.06 (0.6%) | $10.08 | $9.94 | 419.05 K | $482.88 M |
| 08/28/2026 | $10.15 | $10.09 (-0.59%) | $10.21 | $10.04 | 340.50 K | $484.32 M |
| 08/27/2026 | $10.00 | $10.07 (0.7%) | $10.22 | $9.99 | 320.88 K | $483.36 M |
| 08/26/2026 | $10.25 | $10.00 (-2.44%) | $10.27 | $9.98 | 494.27 K | $480.00 M |
| 08/25/2026 | $10.28 | $10.20 (-0.78%) | $10.28 | $9.96 | 281.19 K | $489.60 M |
| 08/24/2026 | $10.35 | $10.25 (-0.97%) | $10.37 | $10.18 | 254.62 K | $492.00 M |
| 08/21/2026 | $10.23 | $10.31 (0.78%) | $10.42 | $10.17 | 387.10 K | $494.88 M |
| 08/20/2026 | $10.11 | $10.21 (0.99%) | $10.27 | $10.09 | 234.00 K | $490.08 M |
| 08/19/2026 | $10.18 | $10.12 (-0.59%) | $10.28 | $10.06 | 323.00 K | $485.76 M |
| 08/18/2026 | $10.23 | $10.05 (-1.76%) | $10.41 | $10.03 | 470.80 K | $482.40 M |
| 08/17/2026 | $9.80 | $10.12 (3.27%) | $10.13 | $9.78 | 518.67 K | $485.76 M |
| 08/14/2026 | $9.84 | $9.94 (1.02%) | $10.02 | $9.74 | 865.05 K | $477.12 M |
| 08/13/2026 | $9.88 | $9.81 (-0.71%) | $10.19 | $9.69 | 388.68 K | $470.88 M |
| 08/12/2026 | $9.74 | $9.84 (1.03%) | $9.91 | $9.66 | 403.38 K | $472.32 M |
| 08/11/2026 | $9.81 | $9.73 (-0.82%) | $10.04 | $9.70 | 373.43 K | $467.04 M |
| 08/10/2026 | $10.18 | $9.83 (-3.44%) | $10.19 | $9.74 | 359.54 K | $471.84 M |
| 08/07/2026 | $10.00 | $10.18 (1.8%) | $10.23 | $9.90 | 523.55 K | $488.64 M |
| 08/06/2026 | $10.38 | $9.99 (-3.76%) | $10.54 | $9.85 | 476.29 K | $479.52 M |
| 08/05/2026 | $10.68 | $10.26 (-3.93%) | $10.82 | $10.16 | 465.12 K | $492.48 M |
| 08/04/2026 | $10.67 | $10.55 (-1.12%) | $10.77 | $10.18 | 551.40 K | $506.40 M |
| 08/03/2026 | $10.78 | $10.85 (0.65%) | $11.15 | $10.41 | 734.74 K | $520.80 M |
| 07/31/2026 | $9.80 | $10.39 (6.02%) | $10.39 | $9.39 | 645.50 K | $498.72 M |
| 07/30/2026 | $9.75 | $9.88 (1.33%) | $10.14 | $9.41 | 584.60 K | $474.24 M |
| 07/29/2026 | $8.94 | $9.29 (3.91%) | $9.99 | $8.85 | 942.06 K | $445.92 M |
| 07/28/2026 | $8.61 | $8.41 (-2.32%) | $8.61 | $8.24 | 176.86 K | $403.68 M |
| 07/27/2026 | $8.41 | $8.50 (1.07%) | $8.69 | $8.41 | 181.63 K | $408.00 M |
| 07/24/2026 | $8.38 | $8.34 (-0.48%) | $8.42 | $8.28 | 159.20 K | $400.32 M |
| 07/23/2026 | $8.43 | $8.30 (-1.54%) | $8.46 | $8.20 | 153.14 K | $395.91 M |
| 07/22/2026 | $8.62 | $8.55 (-0.81%) | $8.65 | $8.39 | 105.40 K | $407.84 M |
| 07/21/2026 | $8.59 | $8.61 (0.23%) | $8.72 | $8.47 | 75.80 K | $410.70 M |
| 07/20/2026 | $8.66 | $8.61 (-0.58%) | $8.66 | $8.55 | 78.24 K | $410.70 M |
| 07/17/2026 | $8.73 | $8.64 (-1.03%) | $8.83 | $8.58 | 80.90 K | $412.13 M |
| 07/16/2026 | $8.45 | $8.75 (3.55%) | $8.84 | $8.43 | 164.15 K | $417.38 M |
| 07/15/2026 | $8.39 | $8.38 (-0.12%) | $8.53 | $8.29 | 80.70 K | $399.73 M |
| 07/14/2026 | $8.39 | $8.36 (-0.36%) | $8.39 | $8.26 | 97.91 K | $398.77 M |
| 07/13/2026 | $8.22 | $8.38 (1.95%) | $8.49 | $8.22 | 149.36 K | $399.73 M |
| 07/10/2026 | $8.25 | $8.31 (0.73%) | $8.40 | $8.23 | 119.80 K | $396.39 M |
| 07/09/2026 | $8.28 | $8.25 (-0.36%) | $8.36 | $8.15 | 110.90 K | $393.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
