Quad/Graphics, Inc. (QUAD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
QUAD Historical Return
If you invested $1000 in Quad/Graphics, Inc. (QUAD) 10 years ago, it would be worth $472.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,422.74, while $1000 invested 1 year ago would be worth $1,553.27. This corresponds to total returns of -52.7%, 142.27%, 55.33%, respectively, with annualized returns of -7.21%, 19.35%, 55.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
QUAD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.25 | 8.31 | 8.31 | 8.4 | 8.23 | 119,782 |
| July 09, 2026 | 8.28 | 8.25 | 8.25 | 8.36 | 8.15 | 110,861 |
| July 08, 2026 | 8.24 | 8.27 | 8.27 | 8.33 | 8.08 | 101,436 |
| July 07, 2026 | 8.27 | 8.28 | 8.28 | 8.41 | 8.19 | 135,899 |
| July 06, 2026 | 8.4 | 8.18 | 8.18 | 8.48 | 8.13 | 204,997 |
| July 02, 2026 | 8.53 | 8.37 | 8.37 | 8.66 | 8.33 | 129,165 |
| July 01, 2026 | 8.44 | 8.56 | 8.56 | 8.72 | 8.32 | 164,919 |
| June 30, 2026 | 8.34 | 8.43 | 8.43 | 8.49 | 8.21 | 233,628 |
| June 29, 2026 | 8.34 | 8.42 | 8.42 | 8.44 | 8.05 | 179,386 |
| June 26, 2026 | 8.08 | 8.44 | 8.44 | 8.46 | 8 | 1.04M |
| June 25, 2026 | 7.94 | 8.03 | 8.03 | 8.06 | 7.89 | 137,168 |
| June 24, 2026 | 8.03 | 7.92 | 7.92 | 8.13 | 7.92 | 171,472 |
| June 23, 2026 | 7.64 | 8.02 | 8.02 | 8.04 | 7.57 | 193,594 |
| June 22, 2026 | 7.58 | 7.6 | 7.6 | 7.65 | 7.5 | 144,080 |
| June 18, 2026 | 7.53 | 7.62 | 7.62 | 7.66 | 7.46 | 501,635 |
| June 17, 2026 | 7.52 | 7.52 | 7.52 | 7.72 | 7.5 | 142,169 |
| June 16, 2026 | 7.5 | 7.47 | 7.47 | 7.62 | 7.43 | 257,535 |
| June 15, 2026 | 7.6 | 7.5 | 7.5 | 7.65 | 7.47 | 135,185 |
| June 12, 2026 | 7.56 | 7.59 | 7.59 | 7.64 | 7.5 | 82,022 |
| June 11, 2026 | 7.67 | 7.5 | 7.5 | 7.67 | 7.46 | 121,122 |
| June 10, 2026 | 7.69 | 7.59 | 7.59 | 7.74 | 7.51 | 215,000 |
| June 09, 2026 | 7.55 | 7.64 | 7.64 | 7.74 | 7.52 | 154,491 |
| June 08, 2026 | 7.56 | 7.45 | 7.45 | 7.56 | 7.41 | 127,508 |
| June 05, 2026 | 7.59 | 7.45 | 7.45 | 7.61 | 7.45 | 0 |
| June 04, 2026 | 7.45 | 7.54 | 7.54 | 7.57 | 7.44 | 100,289 |
| June 03, 2026 | 7.48 | 7.34 | 7.34 | 7.66 | 7.24 | 182,760 |
| June 02, 2026 | 7.48 | 7.53 | 7.53 | 7.58 | 7.43 | 185,203 |
| June 01, 2026 | 7.41 | 7.48 | 7.48 | 7.59 | 7.38 | 118,128 |
| May 29, 2026 | 7.42 | 7.45 | 7.45 | 7.5 | 7.38 | 153,277 |
| May 28, 2026 | 7.4 | 7.48 | 7.48 | 7.63 | 7.3 | 129,407 |
| May 27, 2026 | 7.3 | 7.4 | 7.4 | 7.49 | 7.3 | 140,718 |
| May 26, 2026 | 7.2 | 7.26 | 7.26 | 7.27 | 7.1 | 147,011 |
| May 22, 2026 | 7.21 | 7.21 | 7.21 | 7.28 | 7.1 | 146,876 |
| May 21, 2026 | 7.34 | 7.19 | 7.19 | 7.46 | 7.08 | 103,865 |
| May 20, 2026 | 7.36 | 7.52 | 7.52 | 7.58 | 7.36 | 279,547 |
| May 19, 2026 | 7.32 | 7.37 | 7.37 | 7.48 | 7.31 | 157,217 |
| May 18, 2026 | 7.23 | 7.33 | 7.33 | 7.44 | 7.2 | 168,394 |
| May 15, 2026 | 7.28 | 7.21 | 7.21 | 7.37 | 7.15 | 154,078 |
| May 14, 2026 | 7.36 | 7.3 | 7.3 | 7.44 | 7.29 | 101,421 |
| May 13, 2026 | 7.36 | 7.29 | 7.29 | 7.39 | 7.26 | 155,527 |
| May 12, 2026 | 7.38 | 7.42 | 7.42 | 7.48 | 7.26 | 186,662 |
| May 11, 2026 | 7.51 | 7.39 | 7.39 | 7.58 | 7.39 | 225,762 |
| May 08, 2026 | 7.67 | 7.46 | 7.46 | 7.67 | 7.45 | 157,058 |
| May 07, 2026 | 7.5 | 7.66 | 7.66 | 7.7 | 7.5 | 189,477 |
| May 06, 2026 | 7.37 | 7.45 | 7.45 | 7.57 | 7.37 | 232,145 |
| May 05, 2026 | 7.98 | 7.34 | 7.34 | 8.18 | 7.32 | 329,931 |
| May 04, 2026 | 8.36 | 7.96 | 7.96 | 8.5 | 7.94 | 551,859 |
| May 01, 2026 | 7.51 | 8.43 | 8.43 | 8.64 | 7.51 | 806,736 |
| April 30, 2026 | 7.01 | 7.44 | 7.44 | 7.46 | 7.01 | 254,068 |
| April 29, 2026 | 7.56 | 7.01 | 7.01 | 7.69 | 6.85 | 300,633 |
| April 28, 2026 | 7.77 | 7.8 | 7.8 | 7.9 | 7.71 | 138,326 |
| April 27, 2026 | 7.84 | 7.72 | 7.72 | 7.96 | 7.72 | 171,778 |
| April 24, 2026 | 7.78 | 7.89 | 7.89 | 7.96 | 7.69 | 145,410 |
| April 23, 2026 | 7.62 | 7.81 | 7.81 | 7.83 | 7.61 | 192,472 |
| April 22, 2026 | 7.56 | 7.61 | 7.61 | 7.65 | 7.49 | 180,029 |
| April 21, 2026 | 7.55 | 7.54 | 7.54 | 7.75 | 7.43 | 138,609 |
| April 20, 2026 | 7.66 | 7.57 | 7.57 | 7.74 | 7.55 | 118,253 |
| April 17, 2026 | 7.51 | 7.65 | 7.65 | 7.75 | 7.51 | 305,149 |
| April 16, 2026 | 7.42 | 7.45 | 7.45 | 7.45 | 7.33 | 141,029 |
| April 15, 2026 | 7.35 | 7.42 | 7.42 | 7.42 | 7.29 | 142,000 |
AD
