Dark

QUAD
QUAD/GRAPHICS, INC.
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

9.42USD-1.773%(-0.17)678,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

9.54USD-0.521%(-0.05)101

After-hours

Sep 18, 2026 4:37:30 PM EDT

9.43USD+0.106%(+0.01)120

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	9.5600	9.6462	9.2400	9.4300	-1.668%	678,953	0.000%
2026-09-17	9.8500	9.8500	9.5500	9.5900	-0.415%	910,815	-1.668%
2026-09-16	9.5600	9.8300	9.5400	9.6300	+0.627%	379,303	-2.077%
2026-09-15	10.1600	10.2400	9.4350	9.5700	-6.360%	423,049	-1.463%
2026-09-14	10.0900	10.3400	10.0900	10.2200	+1.188%	211,227	-7.730%
2026-09-11	10.2100	10.2600	10.0700	10.1000	-0.099%	184,281	-6.634%
2026-09-10	10.1500	10.2200	10.0300	10.1100	-0.394%	267,395	-6.726%
2026-09-09	10.1700	10.3650	10.1150	10.1500	-0.490%	256,674	-7.094%
2026-09-08	10.7100	10.7200	10.1900	10.2000	-4.673%	399,896	-7.549%
2026-09-04	10.3000	10.8700	10.1601	10.7000	+3.282%	611,561	-11.869%
2026-09-03	10.5000	10.5799	10.2100	10.3600	-0.289%	241,902	-8.977%
2026-09-02	10.1700	10.4600	10.1150	10.3900	+3.075%	515,714	-9.240%
2026-09-01	10.1100	10.3200	10.0200	10.0800	+0.199%	400,873	-6.448%
2026-08-31	10.0000	10.0800	9.9350	10.0600	-0.297%	419,050	-6.262%
2026-08-28	10.1500	10.2050	10.0400	10.0900	+0.199%	340,495	-6.541%
2026-08-27	10.0000	10.2172	9.9900	10.0700	+0.700%	320,880	-6.356%
2026-08-26	10.2500	10.2700	9.9800	10.0000	-1.961%	494,267	-5.700%
2026-08-25	10.2800	10.2800	9.9600	10.2000	-0.488%	281,193	-7.549%
2026-08-24	10.3500	10.3729	10.1800	10.2500	-0.582%	254,623	-8.000%
2026-08-21	10.2300	10.4175	10.1700	10.3100	+0.979%	387,067	-8.535%
2026-08-20	10.1100	10.2700	10.0900	10.2100	+0.889%	233,967	-7.640%
2026-08-19	10.1800	10.2750	10.0600	10.1200	+0.697%	322,976	-6.818%
2026-08-18	10.2300	10.4100	10.0300	10.0500	-0.692%	470,800	-6.169%
2026-08-17	9.8000	10.1300	9.7750	10.1200	+1.811%	518,667	-6.818%
2026-08-14	9.8400	10.0200	9.7400	9.9400	+1.325%	865,047	-5.131%
2026-08-13	9.8800	10.1900	9.6900	9.8100	-0.305%	388,676	-3.874%
2026-08-12	9.7400	9.9098	9.6645	9.8400	+1.131%	403,383	-4.167%
2026-08-11	9.8100	10.0400	9.6950	9.7300	-1.017%	373,431	-3.083%
2026-08-10	10.1800	10.1900	9.7400	9.8300	-3.438%	359,545	-4.069%
2026-08-07	10.0000	10.2300	9.9000	10.1800	+1.902%	523,548	-7.367%
2026-08-06	10.3800	10.5400	9.8500	9.9900	-2.632%	476,292	-5.606%
2026-08-05	10.6800	10.8200	10.1600	10.2600	-2.749%	465,121	-8.090%
2026-08-04	10.6700	10.7700	10.1800	10.5500	-2.765%	551,383	-10.616%
2026-08-03	10.7800	11.1450	10.4100	10.8500	+4.427%	734,738	-13.088%
2026-07-31	9.8000	10.3900	9.3900	10.3900	+5.162%	645,503	-9.240%
2026-07-30	9.7500	10.1400	9.4100	9.8800	+6.351%	584,582	-4.555%
2026-07-29	8.9400	9.9900	8.8500	9.2900	+10.464%	942,059	+1.507%
2026-07-28	8.6100	8.6100	8.2401	8.4100	-1.059%	176,860	+12.128%
2026-07-27	8.4100	8.6900	8.4100	8.5000	+1.918%	181,634	+10.941%
2026-07-24	8.3800	8.4200	8.2800	8.3400	+0.482%	159,166	+13.070%
2026-07-23	8.4300	8.4600	8.2000	8.3000	-2.924%	153,138	+13.614%
2026-07-22	8.6200	8.6509	8.3934	8.5500	-0.697%	105,396	+10.292%
2026-07-21	8.5900	8.7200	8.4700	8.6100	0.000%	75,766	+9.524%
2026-07-20	8.6600	8.6600	8.5500	8.6100	-0.347%	78,238	+9.524%
2026-07-17	8.7300	8.8300	8.5800	8.6400	-1.257%	80,878	+9.144%
2026-07-16	8.4500	8.8400	8.4300	8.7500	+4.415%	164,149	+7.771%
2026-07-15	8.3900	8.5299	8.2900	8.3800	+0.239%	80,668	+12.530%
2026-07-14	8.3900	8.3900	8.2600	8.3600	-0.239%	97,914	+12.799%
2026-07-13	8.2200	8.4950	8.2200	8.3800	+0.842%	149,364	+12.530%
2026-07-10	8.2500	8.3950	8.2250	8.3100	+0.727%	119,782	+13.478%
2026-07-09	8.2800	8.3600	8.1500	8.2500	-0.242%	110,865	+14.303%
2026-07-08	8.2400	8.3300	8.0800	8.2700	-0.121%	101,436	+14.027%
2026-07-07	8.2700	8.4100	8.1900	8.2800	+1.222%	135,900	+13.889%
2026-07-06	8.4000	8.4800	8.1300	8.1800	-2.270%	205,006	+15.281%
2026-07-02	8.5300	8.6600	8.3300	8.3700	-2.220%	129,296	+12.664%
2026-07-01	8.4400	8.7200	8.3244	8.5600	+1.542%	165,920	+10.164%
2026-06-30	8.3400	8.4900	8.2100	8.4300	+0.119%	233,642	+11.862%
2026-06-29	8.3400	8.4400	8.0500	8.4200	-0.237%	179,727	+11.995%
2026-06-26	8.0800	8.4600	8.0001	8.4400	+5.106%	1,037,862	+11.730%
2026-06-25	7.9400	8.0600	7.8900	8.0300	+1.389%	137,179	+17.435%
2026-06-24	8.0300	8.1316	7.9200	7.9200	-1.247%	171,497	+19.066%
2026-06-23	7.6400	8.0400	7.5650	8.0200	+5.526%	193,594	+17.581%
2026-06-22	7.5800	7.6500	7.5000	7.6000	-0.262%	144,171	+24.079%
2026-06-18	7.5300	7.6550	7.4600	7.6200	+1.330%	502,259	+23.753%
2026-06-17	7.5200	7.7200	7.5000	7.5200	+0.669%	142,169	+25.399%
2026-06-16	7.5000	7.6200	7.4250	7.4700	-0.400%	257,668	+26.238%
2026-06-15	7.6000	7.6500	7.4700	7.5000	-1.186%	135,186	+25.733%
2026-06-12	7.5600	7.6350	7.5000	7.5900	+1.200%	82,022	+24.242%
2026-06-11	7.6700	7.6700	7.4550	7.5000	-1.186%	121,241	+25.733%
2026-06-10	7.6900	7.7350	7.5100	7.5900	-0.654%	215,000	+24.242%
2026-06-09	7.5500	7.7400	7.5150	7.6400	+2.550%	154,491	+23.429%
2026-06-08	7.5600	7.5600	7.4100	7.4500	0.000%	127,508	+26.577%
2026-06-05	7.5900	7.6050	7.4400	7.4500	-1.194%	140,616	+26.577%
2026-06-04	7.4500	7.5700	7.4400	7.5400	+2.725%	100,299	+25.066%
2026-06-03	7.4800	7.6618	7.2400	7.3400	-2.523%	186,267	+28.474%
2026-06-02	7.4800	7.5800	7.4300	7.5300	+0.668%	185,353	+25.232%
2026-06-01	7.4100	7.5900	7.3800	7.4800	+0.403%	118,128	+26.070%
2026-05-29	7.4200	7.5000	7.3800	7.4500	-0.401%	153,409	+26.577%
2026-05-28	7.4000	7.6300	7.3000	7.4800	+1.081%	129,808	+26.070%
2026-05-27	7.3000	7.4900	7.3000	7.4000	+1.928%	140,990	+27.432%
2026-05-26	7.2000	7.2700	7.1000	7.2600	+0.693%	147,720	+29.890%
2026-05-22	7.2100	7.2800	7.1000	7.2100	+0.278%	146,876	+30.791%
2026-05-21	7.3400	7.4600	7.0700	7.1900	-4.388%	128,894	+31.154%
2026-05-20	7.3600	7.5800	7.3600	7.5200	+2.035%	279,547	+25.399%
2026-05-19	7.3200	7.4800	7.3100	7.3700	+0.546%	157,217	+27.951%
2026-05-18	7.2300	7.4400	7.1950	7.3300	+1.664%	168,432	+28.649%
2026-05-15	7.2800	7.3744	7.1500	7.2100	-1.233%	174,493	+30.791%
2026-05-14	7.3600	7.4437	7.2900	7.3000	+0.137%	101,422	+29.178%
2026-05-13	7.3600	7.3899	7.2550	7.2900	-1.752%	155,528	+29.355%
2026-05-12	7.3500	7.4800	7.2600	7.4200	+0.406%	186,664	+27.089%
2026-05-11	7.5100	7.5799	7.3900	7.3900	-0.938%	225,934	+27.605%
2026-05-08	7.6700	7.6700	7.4500	7.4600	-2.611%	157,059	+26.408%
2026-05-07	7.5000	7.7000	7.4950	7.6600	+2.819%	189,479	+23.107%
2026-05-06	7.3700	7.5700	7.3700	7.4500	+1.499%	232,146	+26.577%
2026-05-05	7.9800	8.1800	7.3200	7.3400	-7.789%	331,956	+28.474%
2026-05-04	8.3600	8.5000	7.9400	7.9600	-5.575%	554,478	+18.467%
2026-05-01	7.5100	8.6400	7.5100	8.4300	+13.306%	807,648	+11.862%
2026-04-30	7.0100	7.4600	7.0100	7.4400	+6.134%	260,681	+26.747%
2026-04-29	7.5600	7.6850	6.8500	7.0100	-10.128%	317,652	+34.522%
2026-04-28	7.7700	7.9000	7.7100	7.8000	+1.036%	139,330	+20.897%
2026-04-27	7.8400	7.9600	7.7180	7.7200	-2.155%	172,428	+22.150%
2026-04-24	7.7800	7.9550	7.6900	7.8900	+1.024%	145,451	+19.518%
2026-04-23	7.6200	7.8300	7.6100	7.8100	+2.628%	192,555	+20.743%
2026-04-22	7.5600	7.6500	7.4900	7.6100	+0.928%	180,557	+23.916%
2026-04-21	7.5500	7.7500	7.4300	7.5400	-0.396%	138,634	+25.066%
2026-04-20	7.6600	7.7400	7.5500	7.5700	-1.046%	120,519	+24.571%
2026-04-17	7.5100	7.7500	7.5100	7.6500	+2.685%	305,247	+23.268%
2026-04-16	7.4200	7.4500	7.3300	7.4500	+0.404%	141,219	+26.577%
2026-04-15	7.3500	7.4200	7.2900	7.4200	+0.135%	142,254	+27.089%
2026-04-14	7.3000	7.4800	7.2900	7.4100	+1.786%	125,005	+27.260%
2026-04-13	7.2400	7.3700	7.2300	7.2800	+0.275%	225,265	+29.533%
2026-04-10	7.2400	7.2600	6.9400	7.2600	+0.276%	279,860	+29.890%
2026-04-09	7.2000	7.2500	7.0900	7.2400	-0.686%	94,495	+30.249%
2026-04-08	7.4800	7.4800	7.1700	7.2900	+3.404%	215,963	+29.355%
2026-04-07	7.3700	7.5000	7.0200	7.0500	-0.424%	277,556	+33.759%
2026-04-06	6.8400	7.1300	6.8000	7.0800	+2.758%	293,781	+33.192%
2026-04-02	6.6000	6.9500	6.5401	6.8900	+2.836%	253,172	+36.865%
2026-04-01	6.7900	6.8200	6.6800	6.7000	+1.362%	163,630	+40.746%
2026-03-31	6.8000	6.8050	6.5800	6.6100	-1.048%	141,104	+42.663%
2026-03-30	6.5900	6.7800	6.5550	6.6800	+2.454%	184,651	+41.168%
2026-03-27	6.5900	6.5900	6.4750	6.5200	-1.062%	134,625	+44.632%
2026-03-26	6.5000	6.7200	6.5000	6.5900	+0.152%	106,530	+43.096%
2026-03-25	6.7700	6.7700	6.5000	6.5800	-0.904%	164,466	+43.313%
2026-03-24	6.5600	6.7300	6.5600	6.6400	+0.454%	148,856	+42.018%
2026-03-23	6.7400	6.8600	6.6000	6.6100	+0.762%	226,456	+42.663%
2026-03-20	6.5200	6.6100	6.4600	6.5600	-0.304%	442,060	+43.750%
2026-03-19	6.3700	6.6500	6.3400	6.5800	+2.652%	664,017	+43.313%
2026-03-18	6.4900	6.5300	6.3807	6.4100	-1.536%	303,421	+47.114%
2026-03-17	6.4400	6.6150	6.4300	6.5100	+1.087%	138,548	+44.854%
2026-03-16	6.6600	6.6600	6.4300	6.4400	-1.829%	220,197	+46.429%
2026-03-13	6.5600	6.6500	6.5000	6.5600	+0.613%	198,128	+43.750%
2026-03-12	6.5100	6.6600	6.4400	6.5200	-2.249%	226,030	+44.632%
2026-03-11	6.6600	6.7100	6.5700	6.6700	-0.299%	164,167	+41.379%
2026-03-10	6.5600	6.7600	6.4300	6.6900	+1.210%	232,366	+40.957%
2026-03-09	6.7200	6.7400	6.3700	6.6100	-3.644%	240,447	+42.663%
2026-03-06	6.7100	6.8700	6.4400	6.8600	0.000%	259,233	+37.464%
2026-03-05	6.8200	6.9100	6.6300	6.8600	-0.724%	259,838	+37.464%
2026-03-04	6.7300	6.9800	6.6175	6.9100	+2.675%	243,723	+36.469%
2026-03-03	6.7000	6.7900	6.4610	6.7300	-2.180%	190,100	+40.119%
2026-03-02	6.8400	6.9637	6.7000	6.8800	-0.434%	397,926	+37.064%
2026-02-27	7.2000	7.2200	6.8300	6.9100	-6.748%	264,402	+36.469%
2026-02-26	7.3000	7.5000	7.2700	7.4100	+2.066%	243,558	+27.260%
2026-02-25	7.5000	7.5185	7.0505	7.2600	-1.359%	288,700	+29.890%
2026-02-24	6.9800	7.5400	6.9718	7.3600	+4.545%	407,722	+28.125%
2026-02-23	7.0800	7.1300	6.8300	7.0400	+0.142%	388,871	+33.949%
2026-02-20	6.7400	7.1100	6.7400	7.0300	+3.535%	298,269	+34.139%
2026-02-19	6.5700	6.8124	6.4750	6.7900	+2.413%	424,462	+38.881%
2026-02-18	6.1600	6.7800	6.0400	6.6300	+0.455%	374,673	+42.232%
2026-02-17	6.5400	6.7000	6.4600	6.6000	+0.917%	290,324	+42.879%
2026-02-13	6.2900	6.7500	6.2750	6.5400	+7.213%	213,023	+44.190%
2026-02-12	6.2400	6.2950	6.0200	6.1000	-0.974%	105,389	+54.590%
2026-02-11	6.5500	6.5600	6.1400	6.1600	-5.666%	122,306	+53.084%
2026-02-10	6.3600	6.6400	6.3600	6.5300	+2.673%	172,253	+44.410%
2026-02-09	6.3200	6.4100	6.2200	6.3600	+0.633%	127,372	+48.270%
2026-02-06	6.2800	6.3800	6.2250	6.3200	+2.265%	139,446	+49.209%
2026-02-05	6.1500	6.2350	6.0800	6.1800	+0.488%	113,407	+52.589%
2026-02-04	6.2300	6.2700	6.1200	6.1500	-0.966%	113,773	+53.333%
2026-02-03	6.2500	6.3400	6.0150	6.2100	-1.272%	117,778	+51.852%
2026-02-02	6.1700	6.3831	6.0900	6.2900	+2.778%	126,497	+49.921%
2026-01-30	6.0100	6.1300	5.9000	6.1200	+1.157%	134,432	+54.085%
2026-01-29	6.0600	6.0700	5.9800	6.0500	+0.666%	115,185	+55.868%
2026-01-28	6.1400	6.1450	6.0100	6.0100	-2.117%	116,609	+56.905%
2026-01-27	6.1200	6.1800	6.0233	6.1400	+0.491%	87,690	+53.583%
2026-01-26	6.0500	6.1550	5.9900	6.1100	+0.659%	105,533	+54.337%
2026-01-23	6.1600	6.1900	6.0200	6.0700	-2.254%	72,057	+55.354%
2026-01-22	6.2100	6.3400	6.1500	6.2100	0.000%	122,406	+51.852%
2026-01-21	6.0400	6.2153	6.0200	6.2100	+3.328%	115,754	+51.852%
2026-01-20	6.2700	6.2900	5.9900	6.0100	-5.205%	178,335	+56.905%
2026-01-16	6.3900	6.4900	6.3300	6.3400	-1.246%	165,437	+48.738%
2026-01-15	6.1200	6.4500	6.1099	6.4200	+4.390%	170,289	+46.885%
2026-01-14	6.1300	6.1600	6.0700	6.1500	-0.324%	65,938	+53.333%
2026-01-13	6.2200	6.2700	6.1200	6.1700	-0.484%	105,111	+52.836%
2026-01-12	6.1000	6.2150	6.0101	6.2000	+0.813%	168,944	+52.097%
2026-01-09	6.1500	6.2300	6.0201	6.1500	-0.162%	144,089	+53.333%
2026-01-08	5.9300	6.1800	5.9300	6.1600	+3.010%	124,539	+53.084%
2026-01-07	6.0000	6.0250	5.8720	5.9800	+0.336%	150,527	+57.692%
2026-01-06	5.8500	6.0300	5.7900	5.9600	+1.188%	178,190	+58.221%
2026-01-05	5.7900	5.9900	5.7700	5.8900	+1.377%	149,448	+60.102%
2026-01-02	6.2500	6.2500	5.8000	5.8100	-7.337%	274,008	+62.306%
2025-12-31	6.3100	6.3198	6.2100	6.2700	-0.476%	167,313	+50.399%
2025-12-30	6.4000	6.4000	6.3000	6.3000	-1.254%	103,959	+49.683%
2025-12-29	6.3700	6.4400	6.3400	6.3800	+0.157%	174,098	+47.806%
2025-12-26	6.4700	6.4700	6.3000	6.3700	-0.933%	134,945	+48.038%
2025-12-24	6.4200	6.4900	6.3685	6.4300	+0.469%	80,724	+46.656%
2025-12-23	6.3800	6.4300	6.3400	6.4000	-0.156%	162,760	+47.344%
2025-12-22	6.5000	6.5700	6.3850	6.4100	-0.927%	172,195	+47.114%
2025-12-19	6.5400	6.5644	6.4100	6.4700	-0.767%	312,753	+45.750%
2025-12-18	6.5400	6.7300	6.5100	6.5200	0.000%	548,493	+44.632%
2025-12-17	6.5300	6.5900	6.3800	6.5200	-0.306%	148,614	+44.632%
2025-12-16	6.5600	6.6216	6.5001	6.5400	-0.153%	138,666	+44.190%
2025-12-15	6.4600	6.5900	6.4500	6.5500	+2.025%	181,866	+43.969%
2025-12-12	6.5500	6.5500	6.3800	6.4200	-1.685%	211,748	+46.885%
2025-12-11	6.3300	6.5300	6.2900	6.5300	+3.981%	254,670	+44.410%
2025-12-10	6.1400	6.3900	6.0100	6.2800	+2.114%	596,545	+50.159%
2025-12-09	6.1000	6.2950	6.0310	6.1500	+1.151%	161,001	+53.333%
2025-12-08	6.0200	6.1100	5.9700	6.0800	+0.662%	123,452	+55.099%
2025-12-05	5.9600	6.1500	5.9466	6.0400	+1.513%	188,798	+56.126%
2025-12-04	6.0200	6.1030	5.9400	5.9500	-0.833%	195,549	+58.487%
2025-12-03	5.8600	6.0100	5.8095	6.0000	+3.093%	165,526	+57.167%
2025-12-02	5.7700	5.9000	5.6800	5.8200	+1.042%	182,189	+62.027%
2025-12-01	5.7500	5.8400	5.6800	5.7600	+0.348%	153,184	+63.715%
2025-11-28	5.7100	5.7500	5.6300	5.7400	+0.879%	102,038	+64.286%
2025-11-26	5.6200	5.7400	5.5800	5.6900	+1.426%	210,530	+65.729%
2025-11-25	5.5400	5.6400	5.4500	5.6100	+0.718%	157,075	+68.093%
2025-11-24	5.4800	5.5900	5.4200	5.5700	+1.642%	191,818	+69.300%
2025-11-21	5.3400	5.6000	5.3400	5.4800	+3.396%	202,112	+72.080%
2025-11-20	5.2500	5.4200	5.2300	5.3000	+2.317%	214,869	+77.925%
2025-11-19	5.2800	5.3200	5.1200	5.1800	-2.996%	217,718	+82.046%
2025-11-18	5.2100	5.4000	5.1782	5.3400	+1.714%	194,578	+76.592%
2025-11-17	5.5100	5.5700	5.2300	5.2500	-5.914%	257,184	+79.619%
2025-11-14	5.6200	5.6200	5.4600	5.5800	-1.064%	184,666	+68.996%
2025-11-13	5.6600	5.7850	5.6100	5.6400	-1.226%	172,488	+67.199%
2025-11-12	5.6600	5.7700	5.6366	5.7100	+1.601%	155,213	+65.149%
2025-11-11	5.6400	5.7000	5.5700	5.6200	0.000%	143,904	+67.794%
2025-11-10	5.5700	5.7300	5.5000	5.6200	+1.996%	267,957	+67.794%
2025-11-07	5.7000	5.8000	5.4900	5.5100	-2.993%	216,815	+71.143%
2025-11-06	5.6700	5.7100	5.5000	5.6800	+0.353%	273,516	+66.021%
2025-11-05	5.5300	5.6600	5.4700	5.6600	+2.536%	205,731	+66.608%
2025-11-04	5.4000	5.5500	5.4000	5.5200	+1.845%	285,661	+70.833%
2025-11-03	5.5000	5.5100	5.3800	5.4200	-1.633%	191,986	+73.985%
2025-10-31	5.4100	5.5350	5.4000	5.5100	+1.848%	210,773	+71.143%
2025-10-30	5.4100	5.5200	5.3300	5.4100	+1.692%	229,784	+74.307%
2025-10-29	5.5400	6.0700	5.3200	5.3200	-12.356%	884,283	+77.256%
2025-10-28	5.8600	6.1000	5.8500	6.0700	+2.189%	325,589	+55.354%
2025-10-27	6.1000	6.1000	5.8500	5.9400	-1.493%	235,469	+58.754%
2025-10-24	5.9300	6.0500	5.8900	6.0300	+2.030%	177,152	+56.385%
2025-10-23	5.8500	5.9700	5.8250	5.9100	+1.372%	137,831	+59.560%
2025-10-22	5.7100	5.8500	5.6900	5.8300	+2.281%	161,578	+61.750%
2025-10-21	5.7800	5.8300	5.6900	5.7000	-1.554%	125,520	+65.439%
2025-10-20	5.7300	5.8000	5.6900	5.7900	+1.937%	171,338	+62.867%
2025-10-17	5.5500	5.7200	5.5500	5.6800	+1.429%	134,178	+66.021%
2025-10-16	5.8000	5.8100	5.5900	5.6000	-3.114%	146,187	+68.393%
2025-10-15	5.7800	5.9150	5.7100	5.7800	+0.697%	162,787	+63.149%
2025-10-14	5.7200	5.8150	5.7200	5.7400	-1.544%	148,703	+64.286%
2025-10-13	5.6700	5.8700	5.6700	5.8300	+3.737%	155,063	+61.750%
2025-10-10	5.7000	5.8000	5.5600	5.6200	-1.404%	226,813	+67.794%
2025-10-09	5.9600	5.9600	5.6800	5.7000	-4.362%	286,077	+65.439%
2025-10-08	5.9100	6.0200	5.8700	5.9600	+1.017%	177,917	+58.221%
2025-10-07	5.7000	5.9500	5.7000	5.9000	+3.691%	254,401	+59.831%
2025-10-06	5.9500	5.9500	5.6700	5.6900	-4.370%	213,854	+65.729%
2025-10-03	6.1100	6.1600	5.9400	5.9500	-1.653%	124,494	+58.487%
2025-10-02	6.0800	6.1195	5.9600	6.0500	-0.820%	157,739	+55.868%
2025-10-01	6.2000	6.2250	6.0500	6.1000	-2.556%	260,378	+54.590%
2025-09-30	6.3600	6.3965	6.2100	6.2600	-2.034%	324,707	+50.639%
2025-09-29	6.5600	6.6100	6.3800	6.3900	-2.443%	174,340	+47.574%
2025-09-26	6.5900	6.6800	6.5104	6.5500	0.000%	130,287	+43.969%
2025-09-25	6.5100	6.6300	6.5000	6.5500	+0.153%	139,158	+43.969%
2025-09-24	6.5800	6.5818	6.4700	6.5400	-0.153%	126,577	+44.190%
2025-09-23	6.7000	6.8018	6.5400	6.5500	-2.239%	128,354	+43.969%
2025-09-22	6.6000	6.7100	6.5700	6.7000	+1.979%	113,675	+40.746%
2025-09-19	6.7600	6.7800	6.5500	6.5700	-2.232%	240,537	+43.531%
2025-09-18	6.8200	6.9100	6.7100	6.7200	-0.739%	205,293	+40.327%
2025-09-17	6.8300	7.0800	6.7500	6.7700	-1.168%	262,535	+39.291%
2025-09-16	6.6300	6.9800	6.5840	6.8500	+2.239%	240,415	+37.664%
2025-09-15	6.6200	6.7400	6.5400	6.7000	+1.515%	121,718	+40.746%
2025-09-12	6.6400	6.6600	6.4700	6.6000	-0.752%	146,122	+42.879%
2025-09-11	6.4200	6.6850	6.4200	6.6500	+2.623%	165,565	+41.805%
2025-09-10	6.5500	6.6200	6.4500	6.4800	-1.520%	126,721	+45.525%
2025-09-09	6.7100	6.7700	6.5400	6.5800	-1.791%	148,960	+43.313%
2025-09-08	6.6300	6.7661	6.6000	6.7000	+1.362%	264,806	+40.746%
2025-09-05	6.6800	6.8600	6.6100	6.6100	-0.602%	318,120	+42.663%
2025-09-04	6.5100	6.6650	6.4800	6.6500	+3.261%	210,091	+41.805%
2025-09-03	6.5100	6.5800	6.3631	6.4400	-2.424%	252,719	+46.429%
2025-09-02	6.5500	6.6750	6.4500	6.6000	-0.901%	277,299	+42.879%
2025-08-29	6.6200	6.9000	6.5750	6.6600	+1.679%	371,356	+41.592%
2025-08-28	6.4800	6.5900	6.3900	6.5500	+2.184%	284,666	+43.969%
2025-08-27	6.4300	6.4700	6.3500	6.4100	-1.080%	148,813	+47.114%
2025-08-26	6.4500	6.5300	6.4000	6.4800	+1.092%	183,312	+45.525%
2025-08-25	6.4800	6.6200	6.3800	6.4100	-1.988%	255,024	+47.114%
2025-08-22	6.1900	6.5800	6.1650	6.5400	+6.341%	324,106	+44.190%
2025-08-21	6.0600	6.2150	5.9950	6.1500	+1.990%	243,662	+53.333%
2025-08-20	6.1300	6.1860	6.0200	6.0300	-2.269%	284,909	+56.385%
2025-08-19	6.1800	6.2450	6.1400	6.1700	-0.323%	208,729	+52.836%
2025-08-18	6.1700	6.2850	6.1300	6.1900	-0.482%	181,693	+52.342%
2025-08-15	6.5000	6.5322	6.1550	6.2200	-3.566%	306,776	+51.608%
2025-08-14	6.4900	6.5500	6.2200	6.4500	-0.769%	361,863	+46.202%
2025-08-13	6.3300	6.6400	6.2400	6.5000	+3.668%	291,855	+45.077%
2025-08-12	6.0100	6.3000	5.9473	6.2700	+5.912%	372,005	+50.399%
2025-08-11	6.2300	6.2878	5.8600	5.9200	-4.976%	341,653	+59.291%
2025-08-08	6.5100	6.5100	6.2300	6.2300	-4.006%	283,567	+51.364%
2025-08-07	6.5000	6.6700	6.3350	6.4900	+0.776%	295,867	+45.300%
2025-08-06	6.7100	6.7700	6.2200	6.4400	-3.303%	508,388	+46.429%
2025-08-05	6.0500	6.8299	6.0000	6.6600	+12.310%	1,208,775	+41.592%
2025-08-04	5.8200	5.9700	5.6700	5.9300	+3.853%	324,096	+59.022%
2025-08-01	5.2900	5.8979	5.2800	5.7100	+7.129%	519,748	+65.149%
2025-07-31	5.1500	5.4500	5.0850	5.3300	+5.128%	397,741	+76.923%
2025-07-30	5.6200	5.7800	5.0100	5.0700	-12.586%	909,876	+85.996%
2025-07-29	5.9000	5.9200	5.6900	5.8000	-1.361%	186,413	+62.586%
2025-07-28	5.8400	5.9200	5.8100	5.8800	+0.513%	145,307	+60.374%
2025-07-25	5.8400	5.8650	5.7000	5.8500	+1.211%	104,202	+61.197%
2025-07-24	5.7000	5.8200	5.6900	5.7800	+0.347%	289,435	+63.149%
2025-07-23	5.7100	5.7600	5.6200	5.7600	+1.230%	129,807	+63.715%
2025-07-22	5.5000	5.7400	5.4500	5.6900	+3.832%	150,143	+65.729%
2025-07-21	5.4700	5.5400	5.4400	5.4800	+1.107%	133,031	+72.080%
2025-07-18	5.5400	5.5400	5.3900	5.4200	-1.095%	172,745	+73.985%
2025-07-17	5.3800	5.5350	5.3656	5.4800	+1.859%	141,682	+72.080%
2025-07-16	5.5100	5.5400	5.3000	5.3800	-1.645%	143,683	+75.279%
2025-07-15	5.5900	5.6200	5.4630	5.4700	-1.619%	202,528	+72.395%
2025-07-14	5.5600	5.6000	5.4750	5.5600	-0.358%	106,561	+69.604%
2025-07-11	5.6700	5.6900	5.5700	5.5800	-3.293%	126,029	+68.996%
2025-07-10	5.6200	5.8300	5.6200	5.7700	+1.585%	165,455	+63.432%
2025-07-09	5.6700	5.7300	5.6000	5.6800	+1.068%	174,983	+66.021%
2025-07-08	5.6300	5.7450	5.6200	5.6200	0.000%	128,678	+67.794%
2025-07-07	5.7500	5.8800	5.6200	5.6200	-3.436%	228,077	+67.794%
2025-07-03	5.7800	5.8200	5.7700	5.8200	+1.571%	74,138	+62.027%
2025-07-02	5.6900	5.7700	5.6400	5.7300	+0.703%	129,860	+64.572%
2025-07-01	5.6200	5.8150	5.5701	5.6900	+0.708%	173,428	+65.729%
2025-06-30	5.7900	5.8100	5.6400	5.6500	-2.586%	198,020	+66.903%
2025-06-27	5.6200	5.8000	5.6000	5.8000	+3.757%	604,671	+62.586%
2025-06-26	5.4900	5.6150	5.4800	5.5900	+2.194%	239,358	+68.694%
2025-06-25	5.5800	5.5900	5.4700	5.4700	-2.147%	168,232	+72.395%
2025-06-24	5.4700	5.7100	5.4600	5.5900	+2.757%	220,909	+68.694%
2025-06-23	5.3000	5.4500	5.2704	5.4400	+1.493%	188,104	+73.346%
2025-06-20	5.5300	5.5500	5.2650	5.3600	-2.190%	286,798	+75.933%
2025-06-18	5.2600	5.5000	5.2300	5.4800	+4.381%	523,362	+72.080%
2025-06-17	5.2300	5.3300	5.2200	5.2500	-0.380%	183,021	+79.619%
2025-06-16	5.3000	5.4000	5.2700	5.2700	+0.381%	198,683	+78.937%
2025-06-13	5.3100	5.4700	5.2500	5.2500	-2.957%	126,883	+79.619%
2025-06-12	5.3800	5.4300	5.3019	5.4100	-0.185%	129,437	+74.307%
2025-06-11	5.5000	5.5900	5.4000	5.4200	-0.914%	195,441	+73.985%
2025-06-10	5.5300	5.5300	5.4400	5.4700	-0.906%	190,992	+72.395%
2025-06-09	5.5800	5.6650	5.5000	5.5200	-0.361%	211,572	+70.833%
2025-06-06	5.4500	5.7000	5.4500	5.5400	+2.783%	315,647	+70.217%
2025-06-05	5.5600	5.5600	5.3900	5.3900	-2.355%	248,902	+74.954%
2025-06-04	5.7300	5.7700	5.4750	5.5200	-4.000%	320,959	+70.833%
2025-06-03	5.7600	5.8300	5.6700	5.7500	-0.174%	209,016	+64.000%
2025-06-02	5.8300	5.8600	5.6400	5.7600	-1.201%	228,291	+63.715%
2025-05-30	5.8900	5.9700	5.7707	5.8300	-1.852%	226,154	+61.750%
2025-05-29	6.0600	6.1000	5.8900	5.9400	-0.835%	212,693	+58.754%
2025-05-28	5.6600	6.0000	5.5950	5.9900	+6.584%	511,496	+57.429%
2025-05-27	5.3000	5.6950	5.2800	5.6200	+7.869%	362,948	+67.794%
2025-05-23	5.1300	5.2700	5.1200	5.2100	-0.951%	509,172	+80.998%
2025-05-22	5.5200	5.5300	5.2600	5.2600	-6.071%	263,362	+79.278%
2025-05-21	5.8300	5.8900	5.5600	5.6000	-5.565%	403,491	+68.393%
2025-05-20	5.8400	5.9800	5.7800	5.9300	+1.715%	246,382	+59.022%
2025-05-19	5.7400	5.8600	5.6600	5.8300	-0.171%	348,227	+61.750%
2025-05-16	5.7500	5.8800	5.6400	5.8400	+1.920%	386,523	+61.473%
2025-05-15	5.7300	5.8450	5.7100	5.7300	+0.350%	252,673	+64.572%
2025-05-14	5.8200	5.8599	5.6600	5.7100	-2.726%	254,883	+65.149%
2025-05-13	6.0600	6.1000	5.8600	5.8700	-2.329%	160,486	+60.647%
2025-05-12	6.1100	6.1200	5.8000	6.0100	+3.265%	374,615	+56.905%
2025-05-09	5.8500	5.9950	5.7700	5.8200	-0.513%	319,804	+62.027%
2025-05-08	5.5700	5.9550	5.5700	5.8500	+5.787%	328,424	+61.197%
2025-05-07	5.4600	5.6600	5.4300	5.5300	+3.364%	366,806	+70.524%
2025-05-06	5.3900	5.4400	5.2400	5.3500	-2.550%	317,035	+76.262%
2025-05-05	5.1600	5.5100	5.0100	5.4900	+4.971%	669,551	+71.767%
2025-05-02	4.8800	5.2800	4.8300	5.2300	+8.958%	775,645	+80.306%
2025-05-01	4.7600	5.0000	4.6300	4.8000	+0.629%	884,170	+96.458%
2025-04-30	5.2800	5.2800	4.5000	4.7700	-7.915%	889,217	+97.694%
2025-04-29	5.0700	5.1900	4.9350	5.1800	+1.569%	431,485	+82.046%
2025-04-28	5.2100	5.2100	5.0300	5.1000	-1.923%	178,963	+84.902%
2025-04-25	5.1400	5.2100	5.0600	5.2000	+0.580%	168,734	+81.346%
2025-04-24	5.1300	5.2000	5.0450	5.1700	+0.780%	214,796	+82.398%
2025-04-23	5.3200	5.3700	5.1050	5.1300	-0.774%	167,826	+83.821%
2025-04-22	5.0900	5.1900	5.0500	5.1700	+2.376%	239,056	+82.398%
2025-04-21	5.1200	5.1530	4.9900	5.0500	-2.697%	136,525	+86.733%
2025-04-17	5.1400	5.2700	5.1050	5.1900	+1.170%	226,510	+81.696%
2025-04-16	5.1300	5.2200	5.0610	5.1300	-0.581%	212,514	+83.821%
2025-04-15	5.1600	5.2300	5.1100	5.1600	+0.194%	260,167	+82.752%
2025-04-14	5.0600	5.1650	4.9900	5.1500	+3.622%	276,469	+83.107%
2025-04-11	4.9700	5.0550	4.8500	4.9700	+0.404%	217,578	+89.738%
2025-04-10	4.8900	5.0200	4.8300	4.9500	-1.786%	260,387	+90.505%
2025-04-09	4.6900	5.1600	4.6200	5.0400	+6.105%	249,035	+87.103%
2025-04-08	5.0600	5.0600	4.6700	4.7500	-1.452%	343,826	+98.526%
2025-04-07	4.8100	5.1400	4.6700	4.8200	-4.175%	387,148	+95.643%
2025-04-04	5.0200	5.1900	4.9300	5.0300	-4.190%	396,911	+87.475%
2025-04-03	5.3300	5.4150	5.1900	5.2500	-6.584%	404,734	+79.619%
2025-04-02	5.4900	5.6500	5.4650	5.6200	+1.627%	236,815	+67.794%
2025-04-01	5.4400	5.5600	5.3800	5.5300	+1.468%	152,060	+70.524%
2025-03-31	5.3100	5.4550	5.2900	5.4500	+0.368%	254,477	+73.028%

document.getElementById("hrgsqp").onerror = function(){this.style.display='none';}; .dark-mode .rXtl66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXtl66{ color: #333333; background-color: white; border: 2px solid #333333; }QUADQUAD/GRAPHICS, INC.stock NYSE

QUAD
QUAD/GRAPHICS, INC.
stock NYSE