5 DAY PERFORMANCE
-34.78%
1 MONTH PERFORMANCE
-20.86%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
+0.92%
Quad/Graphics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $8.24 | $8.27 (0.36%) | $8.33 | $8.08 | 101.44 K | $394.48 M |
| 07/07/2026 | $8.27 | $8.28 (0.12%) | $8.41 | $8.19 | 135.90 K | $394.96 M |
| 07/06/2026 | $8.40 | $8.18 (-2.62%) | $8.48 | $8.13 | 205.01 K | $390.19 M |
| 07/02/2026 | $8.53 | $8.37 (-1.88%) | $8.66 | $8.33 | 129.30 K | $399.25 M |
| 07/01/2026 | $8.44 | $8.56 (1.42%) | $8.72 | $8.32 | 165.92 K | $408.31 M |
| 06/30/2026 | $8.34 | $8.43 (1.08%) | $8.49 | $8.21 | 233.64 K | $402.11 M |
| 06/29/2026 | $8.34 | $8.42 (0.96%) | $8.44 | $8.05 | 179.73 K | $401.63 M |
| 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 |
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.
