Dark

QUAD
QUAD/GRAPHICS, INC.
stock NYSE

At Close

Aug 4, 2026 3:59:52 PM EDT

10.54USD-2.857%(-0.31)551,380

10.54Bid 12.04Ask 1.50Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

10.90USD+0.461%(+0.05)2,752

After-hours

Aug 4, 2026 4:10:30 PM EDT

10.55USD+0.095%(+0.01)54,919

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	10.6800	10.7300	10.2300	10.5400	-2.857%	551,380	0.000%
2026-08-03	10.7800	11.1450	10.4100	10.8500	+4.427%	734,738	-2.857%
2026-07-31	9.8000	10.3900	9.3900	10.3900	+5.162%	645,503	+1.444%
2026-07-30	9.7500	10.1400	9.4100	9.8800	+6.351%	584,582	+6.680%
2026-07-29	8.9400	9.9900	8.8500	9.2900	+10.464%	942,059	+13.455%
2026-07-28	8.6100	8.6100	8.2401	8.4100	-1.059%	176,860	+25.327%
2026-07-27	8.4100	8.6900	8.4100	8.5000	+1.918%	181,634	+24.000%
2026-07-24	8.3800	8.4200	8.2800	8.3400	+0.482%	159,166	+26.379%
2026-07-23	8.4300	8.4600	8.2000	8.3000	-2.924%	153,138	+26.988%
2026-07-22	8.6200	8.6509	8.3934	8.5500	-0.697%	105,396	+23.275%
2026-07-21	8.5900	8.7200	8.4700	8.6100	0.000%	75,766	+22.416%
2026-07-20	8.6600	8.6600	8.5500	8.6100	-0.347%	78,238	+22.416%
2026-07-17	8.7300	8.8300	8.5800	8.6400	-1.257%	80,878	+21.991%
2026-07-16	8.4500	8.8400	8.4300	8.7500	+4.415%	164,149	+20.457%
2026-07-15	8.3900	8.5299	8.2900	8.3800	+0.239%	80,668	+25.776%
2026-07-14	8.3900	8.3900	8.2600	8.3600	-0.239%	97,914	+26.077%
2026-07-13	8.2200	8.4950	8.2200	8.3800	+0.842%	149,364	+25.776%
2026-07-10	8.2500	8.3950	8.2250	8.3100	+0.727%	119,782	+26.835%
2026-07-09	8.2800	8.3600	8.1500	8.2500	-0.242%	110,865	+27.758%
2026-07-08	8.2400	8.3300	8.0800	8.2700	-0.121%	101,436	+27.449%
2026-07-07	8.2700	8.4100	8.1900	8.2800	+1.222%	135,900	+27.295%
2026-07-06	8.4000	8.4800	8.1300	8.1800	-2.270%	205,006	+28.851%
2026-07-02	8.5300	8.6600	8.3300	8.3700	-2.220%	129,296	+25.926%
2026-07-01	8.4400	8.7200	8.3244	8.5600	+1.542%	165,920	+23.131%
2026-06-30	8.3400	8.4900	8.2100	8.4300	+0.119%	233,642	+25.030%
2026-06-29	8.3400	8.4400	8.0500	8.4200	-0.237%	179,727	+25.178%
2026-06-26	8.0800	8.4600	8.0001	8.4400	+5.106%	1,037,862	+24.882%
2026-06-25	7.9400	8.0600	7.8900	8.0300	+1.389%	137,179	+31.258%
2026-06-24	8.0300	8.1316	7.9200	7.9200	-1.247%	171,497	+33.081%
2026-06-23	7.6400	8.0400	7.5650	8.0200	+5.526%	193,594	+31.421%
2026-06-22	7.5800	7.6500	7.5000	7.6000	-0.262%	144,171	+38.684%
2026-06-18	7.5300	7.6550	7.4600	7.6200	+1.330%	502,259	+38.320%
2026-06-17	7.5200	7.7200	7.5000	7.5200	+0.669%	142,169	+40.160%
2026-06-16	7.5000	7.6200	7.4250	7.4700	-0.400%	257,668	+41.098%
2026-06-15	7.6000	7.6500	7.4700	7.5000	-1.186%	135,186	+40.533%
2026-06-12	7.5600	7.6350	7.5000	7.5900	+1.200%	82,022	+38.867%
2026-06-11	7.6700	7.6700	7.4550	7.5000	-1.186%	121,241	+40.533%
2026-06-10	7.6900	7.7350	7.5100	7.5900	-0.654%	215,000	+38.867%
2026-06-09	7.5500	7.7400	7.5150	7.6400	+2.550%	154,491	+37.958%
2026-06-08	7.5600	7.5600	7.4100	7.4500	0.000%	127,508	+41.477%
2026-06-05	7.5900	7.6050	7.4400	7.4500	-1.194%	140,616	+41.477%
2026-06-04	7.4500	7.5700	7.4400	7.5400	+2.725%	100,299	+39.788%
2026-06-03	7.4800	7.6618	7.2400	7.3400	-2.523%	186,267	+43.597%
2026-06-02	7.4800	7.5800	7.4300	7.5300	+0.668%	185,353	+39.973%
2026-06-01	7.4100	7.5900	7.3800	7.4800	+0.403%	118,128	+40.909%
2026-05-29	7.4200	7.5000	7.3800	7.4500	-0.401%	153,409	+41.477%
2026-05-28	7.4000	7.6300	7.3000	7.4800	+1.081%	129,808	+40.909%
2026-05-27	7.3000	7.4900	7.3000	7.4000	+1.928%	140,990	+42.432%
2026-05-26	7.2000	7.2700	7.1000	7.2600	+0.693%	147,720	+45.179%
2026-05-22	7.2100	7.2800	7.1000	7.2100	+0.278%	146,876	+46.186%
2026-05-21	7.3400	7.4600	7.0700	7.1900	-4.388%	128,894	+46.592%
2026-05-20	7.3600	7.5800	7.3600	7.5200	+2.035%	279,547	+40.160%
2026-05-19	7.3200	7.4800	7.3100	7.3700	+0.546%	157,217	+43.012%
2026-05-18	7.2300	7.4400	7.1950	7.3300	+1.664%	168,432	+43.793%
2026-05-15	7.2800	7.3744	7.1500	7.2100	-1.233%	174,493	+46.186%
2026-05-14	7.3600	7.4437	7.2900	7.3000	+0.137%	101,422	+44.384%
2026-05-13	7.3600	7.3899	7.2550	7.2900	-1.752%	155,528	+44.582%
2026-05-12	7.3500	7.4800	7.2600	7.4200	+0.406%	186,664	+42.049%
2026-05-11	7.5100	7.5799	7.3900	7.3900	-0.938%	225,934	+42.625%
2026-05-08	7.6700	7.6700	7.4500	7.4600	-2.611%	157,059	+41.287%
2026-05-07	7.5000	7.7000	7.4950	7.6600	+2.819%	189,479	+37.598%
2026-05-06	7.3700	7.5700	7.3700	7.4500	+1.499%	232,146	+41.477%
2026-05-05	7.9800	8.1800	7.3200	7.3400	-7.789%	331,956	+43.597%
2026-05-04	8.3600	8.5000	7.9400	7.9600	-5.575%	554,478	+32.412%
2026-05-01	7.5100	8.6400	7.5100	8.4300	+13.306%	807,648	+25.030%
2026-04-30	7.0100	7.4600	7.0100	7.4400	+6.134%	260,681	+41.667%
2026-04-29	7.5600	7.6850	6.8500	7.0100	-10.128%	317,652	+50.357%
2026-04-28	7.7700	7.9000	7.7100	7.8000	+1.036%	139,330	+35.128%
2026-04-27	7.8400	7.9600	7.7180	7.7200	-2.155%	172,428	+36.528%
2026-04-24	7.7800	7.9550	7.6900	7.8900	+1.024%	145,451	+33.587%
2026-04-23	7.6200	7.8300	7.6100	7.8100	+2.628%	192,555	+34.955%
2026-04-22	7.5600	7.6500	7.4900	7.6100	+0.928%	180,557	+38.502%
2026-04-21	7.5500	7.7500	7.4300	7.5400	-0.396%	138,634	+39.788%
2026-04-20	7.6600	7.7400	7.5500	7.5700	-1.046%	120,519	+39.234%
2026-04-17	7.5100	7.7500	7.5100	7.6500	+2.685%	305,247	+37.778%
2026-04-16	7.4200	7.4500	7.3300	7.4500	+0.404%	141,219	+41.477%
2026-04-15	7.3500	7.4200	7.2900	7.4200	+0.135%	142,254	+42.049%
2026-04-14	7.3000	7.4800	7.2900	7.4100	+1.786%	125,005	+42.240%
2026-04-13	7.2400	7.3700	7.2300	7.2800	+0.275%	225,265	+44.780%
2026-04-10	7.2400	7.2600	6.9400	7.2600	+0.276%	279,860	+45.179%
2026-04-09	7.2000	7.2500	7.0900	7.2400	-0.686%	94,495	+45.580%
2026-04-08	7.4800	7.4800	7.1700	7.2900	+3.404%	215,963	+44.582%
2026-04-07	7.3700	7.5000	7.0200	7.0500	-0.424%	277,556	+49.504%
2026-04-06	6.8400	7.1300	6.8000	7.0800	+2.758%	293,781	+48.870%
2026-04-02	6.6000	6.9500	6.5401	6.8900	+2.836%	253,172	+52.975%
2026-04-01	6.7900	6.8200	6.6800	6.7000	+1.362%	163,630	+57.313%
2026-03-31	6.8000	6.8050	6.5800	6.6100	-1.048%	141,104	+59.455%
2026-03-30	6.5900	6.7800	6.5550	6.6800	+2.454%	184,651	+57.784%
2026-03-27	6.5900	6.5900	6.4750	6.5200	-1.062%	134,625	+61.656%
2026-03-26	6.5000	6.7200	6.5000	6.5900	+0.152%	106,530	+59.939%
2026-03-25	6.7700	6.7700	6.5000	6.5800	-0.904%	164,466	+60.182%
2026-03-24	6.5600	6.7300	6.5600	6.6400	+0.454%	148,856	+58.735%
2026-03-23	6.7400	6.8600	6.6000	6.6100	+0.762%	226,456	+59.455%
2026-03-20	6.5200	6.6100	6.4600	6.5600	-0.304%	442,060	+60.671%
2026-03-19	6.3700	6.6500	6.3400	6.5800	+2.652%	664,017	+60.182%
2026-03-18	6.4900	6.5300	6.3807	6.4100	-1.536%	303,421	+64.431%
2026-03-17	6.4400	6.6150	6.4300	6.5100	+1.087%	138,548	+61.905%
2026-03-16	6.6600	6.6600	6.4300	6.4400	-1.829%	220,197	+63.665%
2026-03-13	6.5600	6.6500	6.5000	6.5600	+0.613%	198,128	+60.671%
2026-03-12	6.5100	6.6600	6.4400	6.5200	-2.249%	226,030	+61.656%
2026-03-11	6.6600	6.7100	6.5700	6.6700	-0.299%	164,167	+58.021%
2026-03-10	6.5600	6.7600	6.4300	6.6900	+1.210%	232,366	+57.549%
2026-03-09	6.7200	6.7400	6.3700	6.6100	-3.644%	240,447	+59.455%
2026-03-06	6.7100	6.8700	6.4400	6.8600	0.000%	259,233	+53.644%
2026-03-05	6.8200	6.9100	6.6300	6.8600	-0.724%	259,838	+53.644%
2026-03-04	6.7300	6.9800	6.6175	6.9100	+2.675%	243,723	+52.533%
2026-03-03	6.7000	6.7900	6.4610	6.7300	-2.180%	190,100	+56.612%
2026-03-02	6.8400	6.9637	6.7000	6.8800	-0.434%	397,926	+53.198%
2026-02-27	7.2000	7.2200	6.8300	6.9100	-6.748%	264,402	+52.533%
2026-02-26	7.3000	7.5000	7.2700	7.4100	+2.066%	243,558	+42.240%
2026-02-25	7.5000	7.5185	7.0505	7.2600	-1.359%	288,700	+45.179%
2026-02-24	6.9800	7.5400	6.9718	7.3600	+4.545%	407,722	+43.207%
2026-02-23	7.0800	7.1300	6.8300	7.0400	+0.142%	388,871	+49.716%
2026-02-20	6.7400	7.1100	6.7400	7.0300	+3.535%	298,269	+49.929%
2026-02-19	6.5700	6.8124	6.4750	6.7900	+2.413%	424,462	+55.228%
2026-02-18	6.1600	6.7800	6.0400	6.6300	+0.455%	374,673	+58.974%
2026-02-17	6.5400	6.7000	6.4600	6.6000	+0.917%	290,324	+59.697%
2026-02-13	6.2900	6.7500	6.2750	6.5400	+7.213%	213,023	+61.162%
2026-02-12	6.2400	6.2950	6.0200	6.1000	-0.974%	105,389	+72.787%
2026-02-11	6.5500	6.5600	6.1400	6.1600	-5.666%	122,306	+71.104%
2026-02-10	6.3600	6.6400	6.3600	6.5300	+2.673%	172,253	+61.409%
2026-02-09	6.3200	6.4100	6.2200	6.3600	+0.633%	127,372	+65.723%
2026-02-06	6.2800	6.3800	6.2250	6.3200	+2.265%	139,446	+66.772%
2026-02-05	6.1500	6.2350	6.0800	6.1800	+0.488%	113,407	+70.550%
2026-02-04	6.2300	6.2700	6.1200	6.1500	-0.966%	113,773	+71.382%
2026-02-03	6.2500	6.3400	6.0150	6.2100	-1.272%	117,778	+69.726%
2026-02-02	6.1700	6.3831	6.0900	6.2900	+2.778%	126,497	+67.568%
2026-01-30	6.0100	6.1300	5.9000	6.1200	+1.157%	134,432	+72.222%
2026-01-29	6.0600	6.0700	5.9800	6.0500	+0.666%	115,185	+74.215%
2026-01-28	6.1400	6.1450	6.0100	6.0100	-2.117%	116,609	+75.374%
2026-01-27	6.1200	6.1800	6.0233	6.1400	+0.491%	87,690	+71.661%
2026-01-26	6.0500	6.1550	5.9900	6.1100	+0.659%	105,533	+72.504%
2026-01-23	6.1600	6.1900	6.0200	6.0700	-2.254%	72,057	+73.641%
2026-01-22	6.2100	6.3400	6.1500	6.2100	0.000%	122,406	+69.726%
2026-01-21	6.0400	6.2153	6.0200	6.2100	+3.328%	115,754	+69.726%
2026-01-20	6.2700	6.2900	5.9900	6.0100	-5.205%	178,335	+75.374%
2026-01-16	6.3900	6.4900	6.3300	6.3400	-1.246%	165,437	+66.246%
2026-01-15	6.1200	6.4500	6.1099	6.4200	+4.390%	170,289	+64.174%
2026-01-14	6.1300	6.1600	6.0700	6.1500	-0.324%	65,938	+71.382%
2026-01-13	6.2200	6.2700	6.1200	6.1700	-0.484%	105,111	+70.827%
2026-01-12	6.1000	6.2150	6.0101	6.2000	+0.813%	168,944	+70.000%
2026-01-09	6.1500	6.2300	6.0201	6.1500	-0.162%	144,089	+71.382%
2026-01-08	5.9300	6.1800	5.9300	6.1600	+3.010%	124,539	+71.104%
2026-01-07	6.0000	6.0250	5.8720	5.9800	+0.336%	150,527	+76.254%
2026-01-06	5.8500	6.0300	5.7900	5.9600	+1.188%	178,190	+76.846%
2026-01-05	5.7900	5.9900	5.7700	5.8900	+1.377%	149,448	+78.947%
2026-01-02	6.2500	6.2500	5.8000	5.8100	-7.337%	274,008	+81.411%
2025-12-31	6.3100	6.3198	6.2100	6.2700	-0.476%	167,313	+68.102%
2025-12-30	6.4000	6.4000	6.3000	6.3000	-1.254%	103,959	+67.302%
2025-12-29	6.3700	6.4400	6.3400	6.3800	+0.157%	174,098	+65.204%
2025-12-26	6.4700	6.4700	6.3000	6.3700	-0.933%	134,945	+65.463%
2025-12-24	6.4200	6.4900	6.3685	6.4300	+0.469%	80,724	+63.919%
2025-12-23	6.3800	6.4300	6.3400	6.4000	-0.156%	162,760	+64.688%
2025-12-22	6.5000	6.5700	6.3850	6.4100	-0.927%	172,195	+64.431%
2025-12-19	6.5400	6.5644	6.4100	6.4700	-0.767%	312,753	+62.906%
2025-12-18	6.5400	6.7300	6.5100	6.5200	0.000%	548,493	+61.656%
2025-12-17	6.5300	6.5900	6.3800	6.5200	-0.306%	148,614	+61.656%
2025-12-16	6.5600	6.6216	6.5001	6.5400	-0.153%	138,666	+61.162%
2025-12-15	6.4600	6.5900	6.4500	6.5500	+2.025%	181,866	+60.916%
2025-12-12	6.5500	6.5500	6.3800	6.4200	-1.685%	211,748	+64.174%
2025-12-11	6.3300	6.5300	6.2900	6.5300	+3.981%	254,670	+61.409%
2025-12-10	6.1400	6.3900	6.0100	6.2800	+2.114%	596,545	+67.834%
2025-12-09	6.1000	6.2950	6.0310	6.1500	+1.151%	161,001	+71.382%
2025-12-08	6.0200	6.1100	5.9700	6.0800	+0.662%	123,452	+73.355%
2025-12-05	5.9600	6.1500	5.9466	6.0400	+1.513%	188,798	+74.503%
2025-12-04	6.0200	6.1030	5.9400	5.9500	-0.833%	195,549	+77.143%
2025-12-03	5.8600	6.0100	5.8095	6.0000	+3.093%	165,526	+75.667%
2025-12-02	5.7700	5.9000	5.6800	5.8200	+1.042%	182,189	+81.100%
2025-12-01	5.7500	5.8400	5.6800	5.7600	+0.348%	153,184	+82.986%
2025-11-28	5.7100	5.7500	5.6300	5.7400	+0.879%	102,038	+83.624%
2025-11-26	5.6200	5.7400	5.5800	5.6900	+1.426%	210,530	+85.237%
2025-11-25	5.5400	5.6400	5.4500	5.6100	+0.718%	157,075	+87.879%
2025-11-24	5.4800	5.5900	5.4200	5.5700	+1.642%	191,818	+89.228%
2025-11-21	5.3400	5.6000	5.3400	5.4800	+3.396%	202,112	+92.336%
2025-11-20	5.2500	5.4200	5.2300	5.3000	+2.317%	214,869	+98.868%
2025-11-19	5.2800	5.3200	5.1200	5.1800	-2.996%	217,718	+103.475%
2025-11-18	5.2100	5.4000	5.1782	5.3400	+1.714%	194,578	+97.378%
2025-11-17	5.5100	5.5700	5.2300	5.2500	-5.914%	257,184	+100.762%
2025-11-14	5.6200	5.6200	5.4600	5.5800	-1.064%	184,666	+88.889%
2025-11-13	5.6600	5.7850	5.6100	5.6400	-1.226%	172,488	+86.879%
2025-11-12	5.6600	5.7700	5.6366	5.7100	+1.601%	155,213	+84.588%
2025-11-11	5.6400	5.7000	5.5700	5.6200	0.000%	143,904	+87.544%
2025-11-10	5.5700	5.7300	5.5000	5.6200	+1.996%	267,957	+87.544%
2025-11-07	5.7000	5.8000	5.4900	5.5100	-2.993%	216,815	+91.289%
2025-11-06	5.6700	5.7100	5.5000	5.6800	+0.353%	273,516	+85.563%
2025-11-05	5.5300	5.6600	5.4700	5.6600	+2.536%	205,731	+86.219%
2025-11-04	5.4000	5.5500	5.4000	5.5200	+1.845%	285,661	+90.942%
2025-11-03	5.5000	5.5100	5.3800	5.4200	-1.633%	191,986	+94.465%
2025-10-31	5.4100	5.5350	5.4000	5.5100	+1.848%	210,773	+91.289%
2025-10-30	5.4100	5.5200	5.3300	5.4100	+1.692%	229,784	+94.824%
2025-10-29	5.5400	6.0700	5.3200	5.3200	-12.356%	884,283	+98.120%
2025-10-28	5.8600	6.1000	5.8500	6.0700	+2.189%	325,589	+73.641%
2025-10-27	6.1000	6.1000	5.8500	5.9400	-1.493%	235,469	+77.441%
2025-10-24	5.9300	6.0500	5.8900	6.0300	+2.030%	177,152	+74.793%
2025-10-23	5.8500	5.9700	5.8250	5.9100	+1.372%	137,831	+78.342%
2025-10-22	5.7100	5.8500	5.6900	5.8300	+2.281%	161,578	+80.789%
2025-10-21	5.7800	5.8300	5.6900	5.7000	-1.554%	125,520	+84.912%
2025-10-20	5.7300	5.8000	5.6900	5.7900	+1.937%	171,338	+82.038%
2025-10-17	5.5500	5.7200	5.5500	5.6800	+1.429%	134,178	+85.563%
2025-10-16	5.8000	5.8100	5.5900	5.6000	-3.114%	146,187	+88.214%
2025-10-15	5.7800	5.9150	5.7100	5.7800	+0.697%	162,787	+82.353%
2025-10-14	5.7200	5.8150	5.7200	5.7400	-1.544%	148,703	+83.624%
2025-10-13	5.6700	5.8700	5.6700	5.8300	+3.737%	155,063	+80.789%
2025-10-10	5.7000	5.8000	5.5600	5.6200	-1.404%	226,813	+87.544%
2025-10-09	5.9600	5.9600	5.6800	5.7000	-4.362%	286,077	+84.912%
2025-10-08	5.9100	6.0200	5.8700	5.9600	+1.017%	177,917	+76.846%
2025-10-07	5.7000	5.9500	5.7000	5.9000	+3.691%	254,401	+78.644%
2025-10-06	5.9500	5.9500	5.6700	5.6900	-4.370%	213,854	+85.237%
2025-10-03	6.1100	6.1600	5.9400	5.9500	-1.653%	124,494	+77.143%
2025-10-02	6.0800	6.1195	5.9600	6.0500	-0.820%	157,739	+74.215%
2025-10-01	6.2000	6.2250	6.0500	6.1000	-2.556%	260,378	+72.787%
2025-09-30	6.3600	6.3965	6.2100	6.2600	-2.034%	324,707	+68.371%
2025-09-29	6.5600	6.6100	6.3800	6.3900	-2.443%	174,340	+64.945%
2025-09-26	6.5900	6.6800	6.5104	6.5500	0.000%	130,287	+60.916%
2025-09-25	6.5100	6.6300	6.5000	6.5500	+0.153%	139,158	+60.916%
2025-09-24	6.5800	6.5818	6.4700	6.5400	-0.153%	126,577	+61.162%
2025-09-23	6.7000	6.8018	6.5400	6.5500	-2.239%	128,354	+60.916%
2025-09-22	6.6000	6.7100	6.5700	6.7000	+1.979%	113,675	+57.313%
2025-09-19	6.7600	6.7800	6.5500	6.5700	-2.232%	240,537	+60.426%
2025-09-18	6.8200	6.9100	6.7100	6.7200	-0.739%	205,293	+56.845%
2025-09-17	6.8300	7.0800	6.7500	6.7700	-1.168%	262,535	+55.687%
2025-09-16	6.6300	6.9800	6.5840	6.8500	+2.239%	240,415	+53.869%
2025-09-15	6.6200	6.7400	6.5400	6.7000	+1.515%	121,718	+57.313%
2025-09-12	6.6400	6.6600	6.4700	6.6000	-0.752%	146,122	+59.697%
2025-09-11	6.4200	6.6850	6.4200	6.6500	+2.623%	165,565	+58.496%
2025-09-10	6.5500	6.6200	6.4500	6.4800	-1.520%	126,721	+62.654%
2025-09-09	6.7100	6.7700	6.5400	6.5800	-1.791%	148,960	+60.182%
2025-09-08	6.6300	6.7661	6.6000	6.7000	+1.362%	264,806	+57.313%
2025-09-05	6.6800	6.8600	6.6100	6.6100	-0.602%	318,120	+59.455%
2025-09-04	6.5100	6.6650	6.4800	6.6500	+3.261%	210,091	+58.496%
2025-09-03	6.5100	6.5800	6.3631	6.4400	-2.424%	252,719	+63.665%
2025-09-02	6.5500	6.6750	6.4500	6.6000	-0.901%	277,299	+59.697%
2025-08-29	6.6200	6.9000	6.5750	6.6600	+1.679%	371,356	+58.258%
2025-08-28	6.4800	6.5900	6.3900	6.5500	+2.184%	284,666	+60.916%
2025-08-27	6.4300	6.4700	6.3500	6.4100	-1.080%	148,813	+64.431%
2025-08-26	6.4500	6.5300	6.4000	6.4800	+1.092%	183,312	+62.654%
2025-08-25	6.4800	6.6200	6.3800	6.4100	-1.988%	255,024	+64.431%
2025-08-22	6.1900	6.5800	6.1650	6.5400	+6.341%	324,106	+61.162%
2025-08-21	6.0600	6.2150	5.9950	6.1500	+1.990%	243,662	+71.382%
2025-08-20	6.1300	6.1860	6.0200	6.0300	-2.269%	284,909	+74.793%
2025-08-19	6.1800	6.2450	6.1400	6.1700	-0.323%	208,729	+70.827%
2025-08-18	6.1700	6.2850	6.1300	6.1900	-0.482%	181,693	+70.275%
2025-08-15	6.5000	6.5322	6.1550	6.2200	-3.566%	306,776	+69.453%
2025-08-14	6.4900	6.5500	6.2200	6.4500	-0.769%	361,863	+63.411%
2025-08-13	6.3300	6.6400	6.2400	6.5000	+3.668%	291,855	+62.154%
2025-08-12	6.0100	6.3000	5.9473	6.2700	+5.912%	372,005	+68.102%
2025-08-11	6.2300	6.2878	5.8600	5.9200	-4.976%	341,653	+78.041%
2025-08-08	6.5100	6.5100	6.2300	6.2300	-4.006%	283,567	+69.181%
2025-08-07	6.5000	6.6700	6.3350	6.4900	+0.776%	295,867	+62.404%
2025-08-06	6.7100	6.7700	6.2200	6.4400	-3.303%	508,388	+63.665%
2025-08-05	6.0500	6.8299	6.0000	6.6600	+12.310%	1,208,775	+58.258%
2025-08-04	5.8200	5.9700	5.6700	5.9300	+3.853%	324,096	+77.740%
2025-08-01	5.2900	5.8979	5.2800	5.7100	+7.129%	519,748	+84.588%
2025-07-31	5.1500	5.4500	5.0850	5.3300	+5.128%	397,741	+97.749%
2025-07-30	5.6200	5.7800	5.0100	5.0700	-12.586%	909,876	+107.890%
2025-07-29	5.9000	5.9200	5.6900	5.8000	-1.361%	186,413	+81.724%
2025-07-28	5.8400	5.9200	5.8100	5.8800	+0.513%	145,307	+79.252%
2025-07-25	5.8400	5.8650	5.7000	5.8500	+1.211%	104,202	+80.171%
2025-07-24	5.7000	5.8200	5.6900	5.7800	+0.347%	289,435	+82.353%
2025-07-23	5.7100	5.7600	5.6200	5.7600	+1.230%	129,807	+82.986%
2025-07-22	5.5000	5.7400	5.4500	5.6900	+3.832%	150,143	+85.237%
2025-07-21	5.4700	5.5400	5.4400	5.4800	+1.107%	133,031	+92.336%
2025-07-18	5.5400	5.5400	5.3900	5.4200	-1.095%	172,745	+94.465%
2025-07-17	5.3800	5.5350	5.3656	5.4800	+1.859%	141,682	+92.336%
2025-07-16	5.5100	5.5400	5.3000	5.3800	-1.645%	143,683	+95.911%
2025-07-15	5.5900	5.6200	5.4630	5.4700	-1.619%	202,528	+92.687%
2025-07-14	5.5600	5.6000	5.4750	5.5600	-0.358%	106,561	+89.568%
2025-07-11	5.6700	5.6900	5.5700	5.5800	-3.293%	126,029	+88.889%
2025-07-10	5.6200	5.8300	5.6200	5.7700	+1.585%	165,455	+82.669%
2025-07-09	5.6700	5.7300	5.6000	5.6800	+1.068%	174,983	+85.563%
2025-07-08	5.6300	5.7450	5.6200	5.6200	0.000%	128,678	+87.544%
2025-07-07	5.7500	5.8800	5.6200	5.6200	-3.436%	228,077	+87.544%
2025-07-03	5.7800	5.8200	5.7700	5.8200	+1.571%	74,138	+81.100%
2025-07-02	5.6900	5.7700	5.6400	5.7300	+0.703%	129,860	+83.944%
2025-07-01	5.6200	5.8150	5.5701	5.6900	+0.708%	173,428	+85.237%
2025-06-30	5.7900	5.8100	5.6400	5.6500	-2.586%	198,020	+86.549%
2025-06-27	5.6200	5.8000	5.6000	5.8000	+3.757%	604,671	+81.724%
2025-06-26	5.4900	5.6150	5.4800	5.5900	+2.194%	239,358	+88.551%
2025-06-25	5.5800	5.5900	5.4700	5.4700	-2.147%	168,232	+92.687%
2025-06-24	5.4700	5.7100	5.4600	5.5900	+2.757%	220,909	+88.551%
2025-06-23	5.3000	5.4500	5.2704	5.4400	+1.493%	188,104	+93.750%
2025-06-20	5.5300	5.5500	5.2650	5.3600	-2.190%	286,798	+96.642%
2025-06-18	5.2600	5.5000	5.2300	5.4800	+4.381%	523,362	+92.336%
2025-06-17	5.2300	5.3300	5.2200	5.2500	-0.380%	183,021	+100.762%
2025-06-16	5.3000	5.4000	5.2700	5.2700	+0.381%	198,683	+100.000%
2025-06-13	5.3100	5.4700	5.2500	5.2500	-2.957%	126,883	+100.762%
2025-06-12	5.3800	5.4300	5.3019	5.4100	-0.185%	129,437	+94.824%
2025-06-11	5.5000	5.5900	5.4000	5.4200	-0.914%	195,441	+94.465%
2025-06-10	5.5300	5.5300	5.4400	5.4700	-0.906%	190,992	+92.687%
2025-06-09	5.5800	5.6650	5.5000	5.5200	-0.361%	211,572	+90.942%
2025-06-06	5.4500	5.7000	5.4500	5.5400	+2.783%	315,647	+90.253%
2025-06-05	5.5600	5.5600	5.3900	5.3900	-2.355%	248,902	+95.547%
2025-06-04	5.7300	5.7700	5.4750	5.5200	-4.000%	320,959	+90.942%
2025-06-03	5.7600	5.8300	5.6700	5.7500	-0.174%	209,016	+83.304%
2025-06-02	5.8300	5.8600	5.6400	5.7600	-1.201%	228,291	+82.986%
2025-05-30	5.8900	5.9700	5.7707	5.8300	-1.852%	226,154	+80.789%
2025-05-29	6.0600	6.1000	5.8900	5.9400	-0.835%	212,693	+77.441%
2025-05-28	5.6600	6.0000	5.5950	5.9900	+6.584%	511,496	+75.960%
2025-05-27	5.3000	5.6950	5.2800	5.6200	+7.869%	362,948	+87.544%
2025-05-23	5.1300	5.2700	5.1200	5.2100	-0.951%	509,172	+102.303%
2025-05-22	5.5200	5.5300	5.2600	5.2600	-6.071%	263,362	+100.380%
2025-05-21	5.8300	5.8900	5.5600	5.6000	-5.565%	403,491	+88.214%
2025-05-20	5.8400	5.9800	5.7800	5.9300	+1.715%	246,382	+77.740%
2025-05-19	5.7400	5.8600	5.6600	5.8300	-0.171%	348,227	+80.789%
2025-05-16	5.7500	5.8800	5.6400	5.8400	+1.920%	386,523	+80.479%
2025-05-15	5.7300	5.8450	5.7100	5.7300	+0.350%	252,673	+83.944%
2025-05-14	5.8200	5.8599	5.6600	5.7100	-2.726%	254,883	+84.588%
2025-05-13	6.0600	6.1000	5.8600	5.8700	-2.329%	160,486	+79.557%
2025-05-12	6.1100	6.1200	5.8000	6.0100	+3.265%	374,615	+75.374%
2025-05-09	5.8500	5.9950	5.7700	5.8200	-0.513%	319,804	+81.100%
2025-05-08	5.5700	5.9550	5.5700	5.8500	+5.787%	328,424	+80.171%
2025-05-07	5.4600	5.6600	5.4300	5.5300	+3.364%	366,806	+90.597%
2025-05-06	5.3900	5.4400	5.2400	5.3500	-2.550%	317,035	+97.009%
2025-05-05	5.1600	5.5100	5.0100	5.4900	+4.971%	669,551	+91.985%
2025-05-02	4.8800	5.2800	4.8300	5.2300	+8.958%	775,645	+101.530%
2025-05-01	4.7600	5.0000	4.6300	4.8000	+0.629%	884,170	+119.583%
2025-04-30	5.2800	5.2800	4.5000	4.7700	-7.915%	889,217	+120.964%
2025-04-29	5.0700	5.1900	4.9350	5.1800	+1.569%	431,485	+103.475%
2025-04-28	5.2100	5.2100	5.0300	5.1000	-1.923%	178,963	+106.667%
2025-04-25	5.1400	5.2100	5.0600	5.2000	+0.580%	168,734	+102.692%
2025-04-24	5.1300	5.2000	5.0450	5.1700	+0.780%	214,796	+103.868%
2025-04-23	5.3200	5.3700	5.1050	5.1300	-0.774%	167,826	+105.458%
2025-04-22	5.0900	5.1900	5.0500	5.1700	+2.376%	239,056	+103.868%
2025-04-21	5.1200	5.1530	4.9900	5.0500	-2.697%	136,525	+108.713%
2025-04-17	5.1400	5.2700	5.1050	5.1900	+1.170%	226,510	+103.083%
2025-04-16	5.1300	5.2200	5.0610	5.1300	-0.581%	212,514	+105.458%
2025-04-15	5.1600	5.2300	5.1100	5.1600	+0.194%	260,167	+104.264%
2025-04-14	5.0600	5.1650	4.9900	5.1500	+3.622%	276,469	+104.660%
2025-04-11	4.9700	5.0550	4.8500	4.9700	+0.404%	217,578	+112.072%
2025-04-10	4.8900	5.0200	4.8300	4.9500	-1.786%	260,387	+112.929%
2025-04-09	4.6900	5.1600	4.6200	5.0400	+6.105%	249,035	+109.127%
2025-04-08	5.0600	5.0600	4.6700	4.7500	-1.452%	343,826	+121.895%
2025-04-07	4.8100	5.1400	4.6700	4.8200	-4.175%	387,148	+118.672%
2025-04-04	5.0200	5.1900	4.9300	5.0300	-4.190%	396,911	+109.543%
2025-04-03	5.3300	5.4150	5.1900	5.2500	-6.584%	404,734	+100.762%
2025-04-02	5.4900	5.6500	5.4650	5.6200	+1.627%	236,815	+87.544%
2025-04-01	5.4400	5.5600	5.3800	5.5300	+1.468%	152,060	+90.597%
2025-03-31	5.3100	5.4550	5.2900	5.4500	+0.368%	254,477	+93.394%
2025-03-28	5.4400	5.4992	5.3300	5.4300	-0.912%	150,631	+94.107%
2025-03-27	5.5300	5.5800	5.4600	5.4800	-1.261%	156,571	+92.336%
2025-03-26	5.4900	5.5500	5.4900	5.5500	+1.648%	133,625	+89.910%
2025-03-25	5.5400	5.5500	5.4600	5.4600	-1.444%	140,996	+93.040%
2025-03-24	5.6100	5.6800	5.4800	5.5400	+0.727%	219,984	+90.253%
2025-03-21	5.4400	5.5564	5.4100	5.5000	-0.181%	242,615	+91.636%
2025-03-20	5.6300	5.7499	5.4950	5.5100	-3.671%	254,453	+91.289%
2025-03-19	5.5100	5.7300	5.5000	5.7200	+3.811%	162,480	+84.266%
2025-03-18	5.5500	5.6600	5.5000	5.5100	-1.254%	136,713	+91.289%
2025-03-17	5.5000	5.6000	5.4950	5.5800	+1.455%	199,560	+88.889%
2025-03-14	5.5700	5.7000	5.4900	5.5000	-0.181%	166,901	+91.636%
2025-03-13	5.4900	5.5350	5.3800	5.5100	+0.182%	232,145	+91.289%
2025-03-12	5.6500	5.6850	5.3950	5.5000	-0.722%	200,277	+91.636%
2025-03-11	5.5100	5.7000	5.4300	5.5400	+0.911%	303,905	+90.253%
2025-03-10	5.6600	5.8500	5.3900	5.4900	-5.345%	601,191	+91.985%
2025-03-07	5.7300	5.8250	5.6200	5.8000	+0.694%	267,799	+81.724%
2025-03-06	5.8800	5.8900	5.7400	5.7600	-3.840%	239,016	+82.986%
2025-03-05	5.8800	6.0500	5.8600	5.9900	+1.698%	255,211	+75.960%
2025-03-04	5.9700	6.0800	5.8050	5.8900	-2.965%	373,115	+78.947%
2025-03-03	6.3400	6.3570	6.0450	6.0700	-3.344%	363,441	+73.641%
2025-02-28	5.9700	6.3000	5.9200	6.2800	+4.841%	286,295	+67.834%
2025-02-27	6.1300	6.1626	5.9800	5.9900	-3.074%	323,655	+75.960%
2025-02-26	6.2500	6.3300	6.1300	6.1800	-1.278%	381,758	+70.550%
2025-02-25	6.2000	6.4300	6.1700	6.2600	+1.131%	383,959	+68.371%
2025-02-24	6.0300	6.5779	6.0300	6.1900	+3.339%	493,129	+70.275%
2025-02-21	6.5700	6.6000	5.9550	5.9900	-8.410%	522,782	+75.960%
2025-02-20	7.7300	7.7300	6.4000	6.5400	-15.938%	679,512	+61.162%
2025-02-19	6.4400	8.0400	6.4400	7.7800	+10.826%	1,066,948	+35.476%
2025-02-18	7.7700	7.7700	6.9000	7.0200	-7.753%	765,764	+50.142%
2025-02-14	7.8400	7.9800	7.5300	7.6100	-2.934%	232,583	+38.502%
2025-02-13	7.0600	7.9250	7.0600	7.8400	+15.976%	503,504	+34.439%
2025-02-12	6.7700	6.8850	6.7500	6.7600	-2.453%	105,959	+55.917%

document.getElementById("T1FBWH").onerror = function(){this.style.display='none';}; .dark-mode .XTMVTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTMVTn{ color: #333333; background-color: white; border: 2px solid #333333; }QUADQUAD/GRAPHICS, INC.stock NYSE

QUAD
QUAD/GRAPHICS, INC.
stock NYSE