5 DAY PERFORMANCE
-17.71%
1 MONTH PERFORMANCE
-11.76%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
+13.79%
Quad/Graphics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.08 | $8.44 (4.46%) | $8.46 | $8.00 | 1.04 M | $402.59 M |
| 06/25/2026 | $7.94 | $8.03 (1.13%) | $8.06 | $7.89 | 137.20 K | $383.03 M |
| 06/24/2026 | $8.03 | $7.92 (-1.37%) | $8.13 | $7.92 | 171.50 K | $377.78 M |
| 06/23/2026 | $7.64 | $8.02 (4.97%) | $8.04 | $7.57 | 193.60 K | $382.55 M |
| 06/22/2026 | $7.58 | $7.60 (0.26%) | $7.65 | $7.50 | 144.17 K | $362.52 M |
| 06/18/2026 | $7.53 | $7.62 (1.2%) | $7.66 | $7.46 | 502.30 K | $363.47 M |
| 06/17/2026 | $7.52 | $7.52 (0%) | $7.72 | $7.50 | 142.20 K | $358.70 M |
| 06/16/2026 | $7.50 | $7.47 (-0.4%) | $7.62 | $7.43 | 257.70 K | $356.32 M |
| 06/15/2026 | $7.60 | $7.50 (-1.32%) | $7.65 | $7.47 | 135.20 K | $357.75 M |
| 06/12/2026 | $7.56 | $7.59 (0.4%) | $7.64 | $7.50 | 82.02 K | $362.04 M |
| 06/11/2026 | $7.67 | $7.50 (-2.22%) | $7.67 | $7.46 | 121.24 K | $357.75 M |
| 06/10/2026 | $7.69 | $7.59 (-1.3%) | $7.74 | $7.51 | 215.00 K | $362.04 M |
| 06/09/2026 | $7.55 | $7.64 (1.19%) | $7.74 | $7.52 | 154.50 K | $364.43 M |
| 06/08/2026 | $7.56 | $7.45 (-1.46%) | $7.56 | $7.41 | 127.51 K | $355.37 M |
| 06/05/2026 | $7.59 | $7.45 (-1.84%) | $7.61 | $7.44 | 140.62 K | $355.37 M |
| 06/04/2026 | $7.45 | $7.54 (1.21%) | $7.57 | $7.44 | 100.30 K | $359.66 M |
| 06/03/2026 | $7.48 | $7.34 (-1.87%) | $7.66 | $7.24 | 186.30 K | $350.12 M |
| 06/02/2026 | $7.48 | $7.53 (0.67%) | $7.58 | $7.43 | 185.35 K | $359.18 M |
| 06/01/2026 | $7.41 | $7.48 (0.94%) | $7.59 | $7.38 | 118.13 K | $356.80 M |
| 05/29/2026 | $7.42 | $7.45 (0.4%) | $7.50 | $7.38 | 153.41 K | $355.37 M |
| 05/28/2026 | $7.40 | $7.48 (1.08%) | $7.63 | $7.30 | 129.81 K | $356.80 M |
| 05/27/2026 | $7.30 | $7.40 (1.37%) | $7.49 | $7.30 | 140.99 K | $352.98 M |
| 05/26/2026 | $7.20 | $7.26 (0.83%) | $7.27 | $7.10 | 147.72 K | $346.30 M |
| 05/22/2026 | $7.21 | $7.21 (0%) | $7.28 | $7.10 | 146.90 K | $343.92 M |
| 05/21/2026 | $7.34 | $7.19 (-2.04%) | $7.46 | $7.07 | 128.90 K | $342.96 M |
| 05/20/2026 | $7.36 | $7.52 (2.17%) | $7.58 | $7.36 | 279.55 K | $358.70 M |
| 05/19/2026 | $7.32 | $7.37 (0.68%) | $7.48 | $7.31 | 157.22 K | $351.55 M |
| 05/18/2026 | $7.23 | $7.33 (1.38%) | $7.44 | $7.20 | 168.43 K | $349.64 M |
| 05/15/2026 | $7.28 | $7.21 (-0.96%) | $7.37 | $7.15 | 174.49 K | $343.92 M |
| 05/14/2026 | $7.36 | $7.30 (-0.82%) | $7.44 | $7.29 | 101.42 K | $348.21 M |
| 05/13/2026 | $7.36 | $7.29 (-0.95%) | $7.39 | $7.26 | 155.53 K | $347.73 M |
| 05/12/2026 | $7.35 | $7.42 (0.95%) | $7.48 | $7.26 | 186.70 K | $353.93 M |
| 05/11/2026 | $7.51 | $7.39 (-1.6%) | $7.58 | $7.39 | 225.93 K | $352.50 M |
| 05/08/2026 | $7.67 | $7.46 (-2.74%) | $7.67 | $7.45 | 157.10 K | $355.84 M |
| 05/07/2026 | $7.50 | $7.66 (2.13%) | $7.70 | $7.50 | 189.50 K | $365.38 M |
| 05/06/2026 | $7.37 | $7.45 (1.09%) | $7.57 | $7.37 | 232.15 K | $355.37 M |
| 05/05/2026 | $7.98 | $7.34 (-8.02%) | $8.18 | $7.32 | 332.00 K | $350.12 M |
| 05/04/2026 | $8.36 | $7.96 (-4.78%) | $8.50 | $7.94 | 554.48 K | $379.69 M |
| 05/01/2026 | $7.51 | $8.43 (12.25%) | $8.64 | $7.51 | 807.65 K | $402.11 M |
| 04/30/2026 | $7.01 | $7.44 (6.13%) | $7.46 | $7.01 | 260.70 K | $354.89 M |
| 04/29/2026 | $7.56 | $7.01 (-7.28%) | $7.69 | $6.85 | 317.65 K | $334.38 M |
| 04/28/2026 | $7.77 | $7.80 (0.39%) | $7.90 | $7.71 | 139.33 K | $372.06 M |
| 04/27/2026 | $7.84 | $7.72 (-1.53%) | $7.96 | $7.72 | 172.43 K | $368.24 M |
| 04/24/2026 | $7.78 | $7.89 (1.41%) | $7.96 | $7.69 | 145.45 K | $376.35 M |
| 04/23/2026 | $7.62 | $7.81 (2.49%) | $7.83 | $7.61 | 192.56 K | $372.54 M |
| 04/22/2026 | $7.56 | $7.61 (0.66%) | $7.65 | $7.49 | 180.60 K | $363.00 M |
| 04/21/2026 | $7.55 | $7.54 (-0.13%) | $7.75 | $7.43 | 138.65 K | $359.66 M |
| 04/20/2026 | $7.66 | $7.57 (-1.17%) | $7.74 | $7.55 | 120.52 K | $361.09 M |
| 04/17/2026 | $7.51 | $7.65 (1.86%) | $7.75 | $7.51 | 305.25 K | $364.91 M |
| 04/16/2026 | $7.42 | $7.45 (0.4%) | $7.45 | $7.33 | 141.22 K | $355.37 M |
| 04/15/2026 | $7.35 | $7.42 (0.95%) | $7.42 | $7.29 | 142.25 K | $353.93 M |
| 04/14/2026 | $7.30 | $7.41 (1.51%) | $7.48 | $7.29 | 125.00 K | $353.46 M |
| 04/13/2026 | $7.24 | $7.28 (0.55%) | $7.37 | $7.23 | 225.30 K | $347.26 M |
| 04/10/2026 | $7.24 | $7.26 (0.28%) | $7.26 | $6.94 | 279.90 K | $346.30 M |
| 04/09/2026 | $7.20 | $7.24 (0.56%) | $7.25 | $7.09 | 94.50 K | $345.35 M |
| 04/08/2026 | $7.48 | $7.29 (-2.54%) | $7.48 | $7.17 | 216.00 K | $347.73 M |
| 04/07/2026 | $7.37 | $7.05 (-4.34%) | $7.50 | $7.02 | 277.60 K | $336.29 M |
| 04/06/2026 | $6.84 | $7.08 (3.51%) | $7.13 | $6.80 | 293.80 K | $337.72 M |
| 04/02/2026 | $6.60 | $6.89 (4.39%) | $6.95 | $6.54 | 253.20 K | $328.65 M |
| 04/01/2026 | $6.79 | $6.70 (-1.33%) | $6.82 | $6.68 | 163.63 K | $319.59 M |
| 03/31/2026 | $6.80 | $6.61 (-2.79%) | $6.81 | $6.58 | 141.10 K | $315.30 M |
| 03/30/2026 | $6.59 | $6.68 (1.37%) | $6.78 | $6.56 | 184.65 K | $318.64 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.
