5 DAY PERFORMANCE
-11.53%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+17.02%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
+12.44%
Quad/Graphics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.36 | $7.29 (-0.95%) | $7.39 | $7.26 | 154.38 K | $348.69 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 | $370.98 M |
| 04/22/2026 | $7.56 | $7.61 (0.66%) | $7.65 | $7.49 | 180.60 K | $361.48 M |
| 04/21/2026 | $7.55 | $7.54 (-0.13%) | $7.75 | $7.43 | 138.65 K | $358.15 M |
| 04/20/2026 | $7.66 | $7.57 (-1.17%) | $7.74 | $7.55 | 120.52 K | $359.58 M |
| 04/17/2026 | $7.51 | $7.65 (1.86%) | $7.75 | $7.51 | 305.25 K | $363.38 M |
| 04/16/2026 | $7.42 | $7.45 (0.4%) | $7.45 | $7.33 | 141.22 K | $353.88 M |
| 04/15/2026 | $7.35 | $7.42 (0.95%) | $7.42 | $7.29 | 142.25 K | $352.45 M |
| 04/14/2026 | $7.30 | $7.41 (1.51%) | $7.48 | $7.29 | 125.00 K | $351.98 M |
| 04/13/2026 | $7.24 | $7.28 (0.55%) | $7.37 | $7.23 | 225.30 K | $345.80 M |
| 04/10/2026 | $7.24 | $7.26 (0.28%) | $7.26 | $6.94 | 279.90 K | $344.85 M |
| 04/09/2026 | $7.20 | $7.24 (0.56%) | $7.25 | $7.09 | 94.50 K | $343.90 M |
| 04/08/2026 | $7.48 | $7.29 (-2.54%) | $7.48 | $7.17 | 216.00 K | $346.28 M |
| 04/07/2026 | $7.37 | $7.05 (-4.34%) | $7.50 | $7.02 | 277.60 K | $334.88 M |
| 04/06/2026 | $6.84 | $7.08 (3.51%) | $7.13 | $6.80 | 293.80 K | $336.30 M |
| 04/02/2026 | $6.60 | $6.89 (4.39%) | $6.95 | $6.54 | 253.20 K | $327.28 M |
| 04/01/2026 | $6.79 | $6.70 (-1.33%) | $6.82 | $6.68 | 163.63 K | $318.25 M |
| 03/31/2026 | $6.80 | $6.61 (-2.79%) | $6.81 | $6.58 | 141.10 K | $313.98 M |
| 03/30/2026 | $6.59 | $6.68 (1.37%) | $6.78 | $6.56 | 184.65 K | $317.30 M |
| 03/27/2026 | $6.59 | $6.52 (-1.06%) | $6.59 | $6.48 | 134.62 K | $309.70 M |
| 03/26/2026 | $6.50 | $6.59 (1.38%) | $6.72 | $6.50 | 106.53 K | $313.03 M |
| 03/25/2026 | $6.77 | $6.58 (-2.81%) | $6.77 | $6.50 | 164.50 K | $312.55 M |
| 03/24/2026 | $6.56 | $6.64 (1.22%) | $6.73 | $6.56 | 148.90 K | $315.40 M |
| 03/23/2026 | $6.74 | $6.61 (-1.93%) | $6.86 | $6.60 | 226.50 K | $313.98 M |
| 03/20/2026 | $6.52 | $6.56 (0.61%) | $6.61 | $6.46 | 441.93 K | $311.60 M |
| 03/19/2026 | $6.37 | $6.58 (3.3%) | $6.65 | $6.34 | 664.02 K | $312.55 M |
| 03/18/2026 | $6.49 | $6.41 (-1.23%) | $6.53 | $6.38 | 303.42 K | $304.48 M |
| 03/17/2026 | $6.44 | $6.51 (1.09%) | $6.62 | $6.43 | 138.55 K | $309.23 M |
| 03/16/2026 | $6.66 | $6.44 (-3.3%) | $6.66 | $6.43 | 220.20 K | $305.90 M |
| 03/13/2026 | $6.56 | $6.56 (0%) | $6.65 | $6.50 | 198.13 K | $311.60 M |
| 03/12/2026 | $6.51 | $6.52 (0.15%) | $6.66 | $6.44 | 226.03 K | $309.70 M |
| 03/11/2026 | $6.66 | $6.67 (0.15%) | $6.71 | $6.57 | 164.17 K | $316.83 M |
| 03/10/2026 | $6.56 | $6.69 (1.98%) | $6.76 | $6.43 | 232.37 K | $317.78 M |
| 03/09/2026 | $6.72 | $6.61 (-1.64%) | $6.74 | $6.37 | 240.45 K | $313.98 M |
| 03/06/2026 | $6.71 | $6.86 (2.24%) | $6.87 | $6.44 | 259.23 K | $325.85 M |
| 03/05/2026 | $6.82 | $6.86 (0.59%) | $6.91 | $6.63 | 259.84 K | $325.85 M |
| 03/04/2026 | $6.73 | $6.91 (2.67%) | $6.98 | $6.62 | 243.72 K | $328.23 M |
| 03/03/2026 | $6.70 | $6.73 (0.45%) | $6.79 | $6.46 | 190.10 K | $319.68 M |
| 03/02/2026 | $6.84 | $6.88 (0.58%) | $6.96 | $6.70 | 397.93 K | $326.80 M |
| 02/27/2026 | $7.20 | $6.91 (-4.03%) | $7.22 | $6.83 | 264.40 K | $328.23 M |
| 02/26/2026 | $7.30 | $7.41 (1.51%) | $7.50 | $7.27 | 243.87 K | $351.98 M |
| 02/25/2026 | $7.50 | $7.26 (-3.2%) | $7.52 | $7.05 | 288.70 K | $344.85 M |
| 02/24/2026 | $6.98 | $7.36 (5.44%) | $7.54 | $6.97 | 407.72 K | $349.60 M |
| 02/23/2026 | $7.08 | $7.04 (-0.56%) | $7.13 | $6.83 | 388.87 K | $334.40 M |
| 02/20/2026 | $6.74 | $7.03 (4.3%) | $7.11 | $6.74 | 298.30 K | $333.93 M |
| 02/19/2026 | $6.57 | $6.79 (3.35%) | $6.81 | $6.48 | 424.50 K | $322.53 M |
| 02/18/2026 | $6.16 | $6.63 (7.63%) | $6.78 | $6.04 | 374.70 K | $314.93 M |
| 02/17/2026 | $6.54 | $6.60 (0.92%) | $6.70 | $6.46 | 290.32 K | $313.50 M |
| 02/13/2026 | $6.29 | $6.54 (3.97%) | $6.75 | $6.28 | 213.02 K | $310.65 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.
