Quad/Graphics, Inc. - QUAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.74	7.03	7.03	7.11	6.74	298,300
February 19, 2026	6.57	6.79	6.79	6.81	6.48	424,500
February 18, 2026	6.16	6.63	6.63	6.78	6.04	374,700
February 17, 2026	6.54	6.6	6.6	6.7	6.46	290,324
February 13, 2026	6.29	6.54	6.54	6.75	6.28	213,023
February 12, 2026	6.24	6.1	6.1	6.3	6.02	105,400
February 11, 2026	6.55	6.16	6.16	6.56	6.14	122,304
February 10, 2026	6.36	6.53	6.53	6.64	6.36	172,300
February 09, 2026	6.32	6.36	6.36	6.41	6.22	127,400
February 06, 2026	6.28	6.32	6.32	6.38	6.23	139,446
February 05, 2026	6.15	6.18	6.18	6.24	6.08	113,407
February 04, 2026	6.23	6.15	6.15	6.27	6.12	113,800
February 03, 2026	6.25	6.21	6.21	6.34	6.02	117,800
February 02, 2026	6.17	6.29	6.29	6.38	6.09	126,500
January 30, 2026	6.01	6.12	6.12	6.13	5.9	134,432
January 29, 2026	6.06	6.05	6.05	6.07	5.98	115,200
January 28, 2026	6.14	6.01	6.01	6.15	6.01	116,609
January 27, 2026	6.12	6.14	6.14	6.18	6.02	87,700
January 26, 2026	6.05	6.11	6.11	6.16	5.99	105,533
January 23, 2026	6.16	6.07	6.07	6.19	6.02	72,100
January 22, 2026	6.21	6.21	6.21	6.34	6.15	122,406
January 21, 2026	6.04	6.21	6.21	6.22	6.02	112,122
January 20, 2026	6.27	6.01	6.01	6.29	5.99	178,335
January 16, 2026	6.39	6.34	6.34	6.49	6.33	165,437
January 15, 2026	6.12	6.42	6.42	6.45	6.11	170,300
January 14, 2026	6.13	6.15	6.15	6.16	6.07	65,938
January 13, 2026	6.22	6.17	6.17	6.26	6.12	91,832
January 12, 2026	6.1	6.2	6.2	6.22	6.01	169,044
January 09, 2026	6.15	6.15	6.15	6.23	6.02	145,310
January 08, 2026	5.93	6.16	6.15	6.18	5.93	104,928
January 07, 2026	6	5.98	5.98	6.03	5.87	150,527
January 06, 2026	5.85	5.96	5.96	6.03	5.79	178,200
January 05, 2026	5.79	5.89	5.89	5.99	5.77	149,448
January 02, 2026	6.25	5.81	5.81	6.25	5.8	274,008
December 31, 2025	6.31	6.27	6.27	6.32	6.21	167,313
December 30, 2025	6.4	6.3	6.3	6.4	6.3	104,000
December 29, 2025	6.37	6.38	6.38	6.44	6.34	174,100
December 26, 2025	6.47	6.37	6.37	6.47	6.3	134,945
December 24, 2025	6.42	6.43	6.43	6.49	6.37	80,724
December 23, 2025	6.38	6.4	6.4	6.43	6.34	162,800
December 22, 2025	6.5	6.41	6.41	6.57	6.39	172,200
December 19, 2025	6.54	6.47	6.47	6.56	6.41	312,753
December 18, 2025	6.54	6.52	6.52	6.73	6.51	548,500
December 17, 2025	6.53	6.52	6.52	6.59	6.38	148,614
December 16, 2025	6.56	6.54	6.54	6.62	6.5	138,666
December 15, 2025	6.46	6.55	6.55	6.59	6.45	181,866
December 12, 2025	6.55	6.42	6.42	6.55	6.38	211,748
December 11, 2025	6.33	6.52	6.52	6.53	6.29	188,906
December 10, 2025	6.14	6.3	6.3	6.38	6.01	352,408
December 09, 2025	6.1	6.15	6.15	6.3	6.03	161,001
December 08, 2025	6.02	6.08	6.08	6.11	5.97	123,500
December 05, 2025	5.94	6.04	6.04	6.15	5.94	166,334
December 04, 2025	6.02	5.95	5.95	6.1	5.94	195,548
December 03, 2025	5.86	6	6	6.01	5.81	165,526
December 02, 2025	5.77	5.82	5.82	5.9	5.68	182,200
December 01, 2025	5.75	5.76	5.76	5.84	5.68	153,200
November 28, 2025	5.71	5.74	5.74	5.75	5.63	102,038
November 26, 2025	5.62	5.69	5.69	5.74	5.58	210,530
November 25, 2025	5.54	5.61	5.61	5.64	5.45	157,100
November 24, 2025	5.48	5.57	5.57	5.59	5.42	191,818

Quad/Graphics, Inc. (QUAD) NYSE