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 $559.12 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,727.76, while $1000 invested 1 year ago would be worth $1,564.14. This corresponds to total returns of -44.09%, 172.78%, 56.41%, respectively, with annualized returns of -5.65%, 22.24%, 56.41%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 10.15 | 10.11 | 10.11 | 10.22 | 10.03 | 267,392 |
| September 09, 2026 | 10.17 | 10.15 | 10.15 | 10.37 | 10.12 | 256,314 |
| September 08, 2026 | 10.71 | 10.2 | 10.2 | 10.72 | 10.19 | 399,639 |
| September 04, 2026 | 10.3 | 10.7 | 10.7 | 10.87 | 10.16 | 611,545 |
| September 03, 2026 | 10.5 | 10.36 | 10.36 | 10.58 | 10.21 | 241,893 |
| September 02, 2026 | 10.17 | 10.39 | 10.39 | 10.46 | 10.12 | 515,696 |
| September 01, 2026 | 10.11 | 10.08 | 10.08 | 10.32 | 10.02 | 399,431 |
| August 31, 2026 | 10 | 10.06 | 10.06 | 10.08 | 9.94 | 419,049 |
| August 28, 2026 | 10.15 | 10.09 | 10.09 | 10.21 | 10.04 | 340,294 |
| August 27, 2026 | 10 | 10.07 | 10.07 | 10.22 | 9.99 | 320,824 |
| August 26, 2026 | 10.25 | 10 | 10 | 10.27 | 9.98 | 491,016 |
| August 25, 2026 | 10.28 | 10.2 | 10.2 | 10.28 | 9.96 | 281,122 |
| August 24, 2026 | 10.35 | 10.25 | 10.25 | 10.37 | 10.18 | 254,622 |
| August 21, 2026 | 10.23 | 10.31 | 10.31 | 10.42 | 10.17 | 387,065 |
| August 20, 2026 | 10.11 | 10.21 | 10.21 | 10.27 | 10.09 | 233,965 |
| August 19, 2026 | 10.18 | 10.12 | 10.12 | 10.28 | 10.06 | 322,975 |
| August 18, 2026 | 10.23 | 10.05 | 10.05 | 10.41 | 10.03 | 470,793 |
| August 17, 2026 | 9.8 | 10.12 | 10.12 | 10.13 | 9.78 | 518,635 |
| August 14, 2026 | 9.84 | 9.94 | 9.94 | 10.02 | 9.74 | 865,030 |
| August 13, 2026 | 9.88 | 9.81 | 9.81 | 10.19 | 9.69 | 388,442 |
| August 12, 2026 | 9.74 | 9.84 | 9.84 | 9.91 | 9.66 | 0 |
| August 11, 2026 | 9.81 | 9.73 | 9.73 | 10.04 | 9.7 | 0 |
| August 10, 2026 | 10.18 | 9.83 | 9.83 | 10.19 | 9.74 | 359,543 |
| August 07, 2026 | 10 | 10.18 | 10.18 | 10.23 | 9.9 | 523,300 |
| August 06, 2026 | 10.38 | 9.99 | 9.99 | 10.54 | 9.85 | 476,232 |
| August 05, 2026 | 10.68 | 10.26 | 10.26 | 10.82 | 10.16 | 464,748 |
| August 04, 2026 | 10.67 | 10.55 | 10.55 | 10.77 | 10.18 | 551,381 |
| August 03, 2026 | 10.78 | 10.85 | 10.85 | 11.15 | 10.41 | 734,601 |
| July 31, 2026 | 9.8 | 10.39 | 10.39 | 10.39 | 9.39 | 644,382 |
| July 30, 2026 | 9.75 | 9.88 | 9.88 | 10.14 | 9.41 | 584,580 |
| July 29, 2026 | 8.94 | 9.29 | 9.29 | 9.99 | 8.85 | 941,899 |
| July 28, 2026 | 8.61 | 8.41 | 8.41 | 8.61 | 8.24 | 176,652 |
| July 27, 2026 | 8.41 | 8.5 | 8.5 | 8.69 | 8.41 | 181,513 |
| July 23, 2026 | 8.43 | 8.3 | 8.3 | 8.46 | 8.2 | 153,136 |
| July 22, 2026 | 8.62 | 8.55 | 8.55 | 8.65 | 8.39 | 105,394 |
| July 21, 2026 | 8.59 | 8.61 | 8.61 | 8.72 | 8.47 | 75,764 |
| July 20, 2026 | 8.66 | 8.61 | 8.61 | 8.66 | 8.55 | 78,237 |
| July 17, 2026 | 8.73 | 8.64 | 8.64 | 8.83 | 8.58 | 80,878 |
| July 16, 2026 | 8.45 | 8.75 | 8.75 | 8.84 | 8.43 | 164,149 |
| July 15, 2026 | 8.38 | 8.38 | 8.38 | 8.48 | 8.3 | 63,254 |
| July 14, 2026 | 8.39 | 8.36 | 8.36 | 8.39 | 8.26 | 97,914 |
| July 13, 2026 | 8.22 | 8.38 | 8.38 | 8.49 | 8.22 | 149,251 |
| 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 |
AD
