5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
-14.49%
1 YEAR PERFORMANCE
-31.02%
Quad/Graphics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.96 | $6.04 (1.34%) | $6.15 | $5.95 | 188.80 K | $286.90 M |
| 12/04/2025 | $6.02 | $5.95 (-1.16%) | $6.10 | $5.94 | 195.55 K | $282.63 M |
| 12/03/2025 | $5.86 | $6.00 (2.39%) | $6.01 | $5.81 | 165.53 K | $285.00 M |
| 12/02/2025 | $5.77 | $5.82 (0.87%) | $5.90 | $5.68 | 182.20 K | $276.45 M |
| 12/01/2025 | $5.75 | $5.76 (0.17%) | $5.84 | $5.68 | 153.20 K | $273.60 M |
| 11/28/2025 | $5.71 | $5.74 (0.53%) | $5.75 | $5.63 | 102.04 K | $272.65 M |
| 11/26/2025 | $5.62 | $5.69 (1.25%) | $5.74 | $5.58 | 210.53 K | $270.28 M |
| 11/25/2025 | $5.54 | $5.61 (1.26%) | $5.64 | $5.45 | 157.10 K | $266.48 M |
| 11/24/2025 | $5.48 | $5.57 (1.64%) | $5.59 | $5.42 | 191.82 K | $264.58 M |
| 11/21/2025 | $5.34 | $5.48 (2.62%) | $5.60 | $5.34 | 202.11 K | $260.30 M |
| 11/20/2025 | $5.25 | $5.30 (0.95%) | $5.42 | $5.23 | 214.90 K | $251.75 M |
| 11/19/2025 | $5.28 | $5.18 (-1.89%) | $5.32 | $5.12 | 217.72 K | $246.05 M |
| 11/18/2025 | $5.21 | $5.34 (2.5%) | $5.40 | $5.18 | 194.60 K | $253.65 M |
| 11/17/2025 | $5.51 | $5.25 (-4.72%) | $5.57 | $5.23 | 257.20 K | $249.38 M |
| 11/14/2025 | $5.62 | $5.58 (-0.71%) | $5.62 | $5.46 | 184.90 K | $265.05 M |
| 11/13/2025 | $5.66 | $5.64 (-0.35%) | $5.79 | $5.61 | 172.50 K | $267.90 M |
| 11/12/2025 | $5.66 | $5.71 (0.88%) | $5.77 | $5.64 | 155.21 K | $271.23 M |
| 11/11/2025 | $5.64 | $5.62 (-0.35%) | $5.70 | $5.57 | 143.90 K | $266.95 M |
| 11/10/2025 | $5.57 | $5.62 (0.9%) | $5.73 | $5.50 | 268.00 K | $266.95 M |
| 11/07/2025 | $5.70 | $5.51 (-3.33%) | $5.80 | $5.49 | 216.82 K | $261.73 M |
| 11/06/2025 | $5.67 | $5.68 (0.18%) | $5.71 | $5.50 | 273.52 K | $269.80 M |
| 11/05/2025 | $5.53 | $5.66 (2.35%) | $5.66 | $5.47 | 205.73 K | $268.85 M |
| 11/04/2025 | $5.40 | $5.52 (2.22%) | $5.55 | $5.40 | 285.66 K | $262.20 M |
| 11/03/2025 | $5.50 | $5.42 (-1.45%) | $5.51 | $5.38 | 192.00 K | $257.45 M |
| 10/31/2025 | $5.41 | $5.51 (1.85%) | $5.54 | $5.40 | 210.80 K | $261.73 M |
| 10/30/2025 | $5.41 | $5.41 (0%) | $5.52 | $5.33 | 229.80 K | $256.98 M |
| 10/29/2025 | $5.54 | $5.32 (-3.97%) | $6.07 | $5.32 | 884.30 K | $252.70 M |
| 10/28/2025 | $5.86 | $6.07 (3.58%) | $6.10 | $5.85 | 325.60 K | $288.33 M |
| 10/27/2025 | $6.10 | $5.94 (-2.62%) | $6.10 | $5.85 | 235.47 K | $282.15 M |
| 10/24/2025 | $5.93 | $6.03 (1.69%) | $6.05 | $5.89 | 177.15 K | $287.03 M |
| 10/23/2025 | $5.85 | $5.91 (1.03%) | $5.97 | $5.83 | 137.83 K | $281.32 M |
| 10/22/2025 | $5.71 | $5.83 (2.1%) | $5.85 | $5.69 | 161.58 K | $277.51 M |
| 10/21/2025 | $5.78 | $5.70 (-1.38%) | $5.83 | $5.69 | 125.52 K | $271.32 M |
| 10/20/2025 | $5.73 | $5.79 (1.05%) | $5.80 | $5.69 | 171.34 K | $275.60 M |
| 10/17/2025 | $5.55 | $5.68 (2.34%) | $5.72 | $5.55 | 134.20 K | $270.37 M |
| 10/16/2025 | $5.80 | $5.60 (-3.45%) | $5.81 | $5.59 | 146.20 K | $266.56 M |
| 10/15/2025 | $5.78 | $5.78 (0%) | $5.92 | $5.71 | 162.80 K | $275.13 M |
| 10/14/2025 | $5.72 | $5.74 (0.35%) | $5.82 | $5.72 | 148.70 K | $273.22 M |
| 10/13/2025 | $5.67 | $5.83 (2.82%) | $5.87 | $5.67 | 155.10 K | $277.51 M |
| 10/10/2025 | $5.70 | $5.62 (-1.4%) | $5.80 | $5.56 | 226.81 K | $267.51 M |
| 10/09/2025 | $5.96 | $5.70 (-4.36%) | $5.96 | $5.68 | 286.10 K | $271.32 M |
| 10/08/2025 | $5.91 | $5.96 (0.85%) | $6.02 | $5.87 | 177.92 K | $283.70 M |
| 10/07/2025 | $5.70 | $5.90 (3.51%) | $5.95 | $5.70 | 254.40 K | $280.84 M |
| 10/06/2025 | $5.95 | $5.69 (-4.37%) | $5.95 | $5.67 | 213.85 K | $270.84 M |
| 10/03/2025 | $6.11 | $5.95 (-2.62%) | $6.16 | $5.94 | 124.50 K | $283.22 M |
| 10/02/2025 | $6.08 | $6.05 (-0.49%) | $6.12 | $5.96 | 157.74 K | $287.98 M |
| 10/01/2025 | $6.20 | $6.10 (-1.61%) | $6.23 | $6.05 | 260.40 K | $290.36 M |
| 09/30/2025 | $6.36 | $6.26 (-1.57%) | $6.40 | $6.21 | 324.71 K | $297.98 M |
| 09/29/2025 | $6.56 | $6.39 (-2.59%) | $6.61 | $6.38 | 174.34 K | $304.16 M |
| 09/26/2025 | $6.59 | $6.55 (-0.61%) | $6.68 | $6.51 | 130.30 K | $311.78 M |
| 09/25/2025 | $6.51 | $6.55 (0.61%) | $6.63 | $6.50 | 139.20 K | $311.78 M |
| 09/24/2025 | $6.58 | $6.54 (-0.61%) | $6.58 | $6.47 | 126.60 K | $311.30 M |
| 09/23/2025 | $6.70 | $6.55 (-2.24%) | $6.80 | $6.54 | 128.35 K | $311.78 M |
| 09/22/2025 | $6.60 | $6.70 (1.52%) | $6.71 | $6.57 | 113.68 K | $318.92 M |
| 09/19/2025 | $6.76 | $6.57 (-2.81%) | $6.78 | $6.55 | 240.54 K | $312.73 M |
| 09/18/2025 | $6.82 | $6.72 (-1.47%) | $6.91 | $6.71 | 205.30 K | $319.87 M |
| 09/17/2025 | $6.83 | $6.77 (-0.88%) | $7.08 | $6.75 | 262.54 K | $322.25 M |
| 09/16/2025 | $6.63 | $6.85 (3.32%) | $6.98 | $6.58 | 240.42 K | $326.06 M |
| 09/15/2025 | $6.62 | $6.70 (1.21%) | $6.74 | $6.54 | 121.72 K | $318.92 M |
| 09/12/2025 | $6.64 | $6.60 (-0.6%) | $6.66 | $6.47 | 146.12 K | $314.16 M |
| 09/11/2025 | $6.42 | $6.65 (3.58%) | $6.69 | $6.42 | 165.60 K | $316.54 M |
| 09/10/2025 | $6.55 | $6.48 (-1.07%) | $6.62 | $6.45 | 126.72 K | $308.45 M |
| 09/09/2025 | $6.71 | $6.58 (-1.94%) | $6.77 | $6.54 | 149.00 K | $313.21 M |
| 09/08/2025 | $6.63 | $6.70 (1.06%) | $6.77 | $6.60 | 264.81 K | $318.92 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.
