Quad/Graphics, Inc. (QUAD) NYSE
7.53
+0.055(+0.74%)
Currency In USD
- 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 $579.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,274.92, while $1000 invested 1 year ago would be worth $1,361.66. This corresponds to total returns of -42.03%, 127.49%, 36.17%, respectively, with annualized returns of -5.3%, 17.86%, 36.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
QUAD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 7.3 | 7.41 | 7.41 | 7.48 | 7.29 | 125,004 |
| April 13, 2026 | 7.24 | 7.28 | 7.28 | 7.37 | 7.23 | 225,264 |
| April 10, 2026 | 7.24 | 7.26 | 7.26 | 7.26 | 6.94 | 279,840 |
| April 09, 2026 | 7.2 | 7.24 | 7.24 | 7.25 | 7.09 | 94,495 |
| April 08, 2026 | 7.48 | 7.29 | 7.29 | 7.48 | 7.17 | 215,956 |
| April 07, 2026 | 7.37 | 7.05 | 7.05 | 7.5 | 7.02 | 277,600 |
| April 06, 2026 | 6.84 | 7.08 | 7.08 | 7.13 | 6.81 | 292,578 |
| April 02, 2026 | 6.6 | 6.89 | 6.89 | 6.95 | 6.54 | 253,067 |
| April 01, 2026 | 6.79 | 6.7 | 6.7 | 6.82 | 6.68 | 163,585 |
| March 31, 2026 | 6.8 | 6.61 | 6.61 | 6.81 | 6.58 | 141,081 |
| March 30, 2026 | 6.59 | 6.68 | 6.68 | 6.78 | 6.56 | 184,631 |
| March 27, 2026 | 6.59 | 6.52 | 6.52 | 6.59 | 6.48 | 134,618 |
| March 26, 2026 | 6.5 | 6.59 | 6.59 | 6.72 | 6.5 | 105,824 |
| March 25, 2026 | 6.77 | 6.58 | 6.58 | 6.77 | 6.5 | 164,465 |
| March 24, 2026 | 6.56 | 6.64 | 6.64 | 6.73 | 6.56 | 144,581 |
| March 23, 2026 | 6.74 | 6.61 | 6.61 | 6.86 | 6.6 | 226,283 |
| March 20, 2026 | 6.52 | 6.56 | 6.56 | 6.61 | 6.46 | 441,933 |
| March 19, 2026 | 6.37 | 6.58 | 6.58 | 6.65 | 6.34 | 656,925 |
| March 18, 2026 | 6.49 | 6.41 | 6.41 | 6.53 | 6.38 | 301,517 |
| March 17, 2026 | 6.44 | 6.51 | 6.51 | 6.62 | 6.43 | 138,547 |
| March 16, 2026 | 6.66 | 6.44 | 6.44 | 6.66 | 6.43 | 220,196 |
| March 13, 2026 | 6.56 | 6.56 | 6.56 | 6.65 | 6.5 | 198,108 |
| March 12, 2026 | 6.51 | 6.52 | 6.52 | 6.66 | 6.44 | 226,030 |
| March 11, 2026 | 6.66 | 6.67 | 6.67 | 6.71 | 6.57 | 164,132 |
| March 10, 2026 | 6.56 | 6.69 | 6.69 | 6.76 | 6.43 | 232,292 |
| March 09, 2026 | 6.72 | 6.61 | 6.61 | 6.74 | 6.37 | 238,314 |
