Quad Graphics, Inc Class A Common Stock (QUAD)
5.6200
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 8:19 AM EDT
Historical Prices For Quad Graphics, Inc Class A Common Stock (QUAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.49 | 5.65 | 5.46 | 5.62 | 236,655 | 5.62 |
| 4/01/2025 | 5.44 | 5.56 | 5.38 | 5.53 | 152,060 | 5.53 |
| 3/31/2025 | 5.31 | 5.46 | 5.29 | 5.45 | 254,477 | 5.45 |
| 3/28/2025 | 5.44 | 5.50 | 5.33 | 5.43 | 150,631 | 5.43 |
| 3/27/2025 | 5.53 | 5.58 | 5.46 | 5.48 | 156,571 | 5.48 |
| 3/26/2025 | 5.49 | 5.55 | 5.49 | 5.55 | 134,724 | 5.55 |
| 3/25/2025 | 5.54 | 5.55 | 5.46 | 5.46 | 149,057 | 5.46 |
| 3/24/2025 | 5.61 | 5.68 | 5.48 | 5.54 | 220,302 | 5.54 |
| 3/21/2025 | 5.44 | 5.56 | 5.41 | 5.50 | 260,830 | 5.50 |
| 3/20/2025 | 5.63 | 5.75 | 5.50 | 5.51 | 313,264 | 5.51 |
| 3/19/2025 | 5.51 | 5.73 | 5.50 | 5.72 | 163,035 | 5.72 |
| 3/18/2025 | 5.55 | 5.66 | 5.50 | 5.51 | 158,884 | 5.51 |
| 3/17/2025 | 5.50 | 5.60 | 5.50 | 5.58 | 202,777 | 5.58 |
| 3/14/2025 | 5.57 | 5.70 | 5.49 | 5.50 | 168,802 | 5.50 |
| 3/13/2025 | 5.49 | 5.54 | 5.38 | 5.51 | 234,578 | 5.51 |
| 3/12/2025 | 5.65 | 5.68 | 5.39 | 5.50 | 202,684 | 5.50 |
| 3/11/2025 | 5.51 | 5.70 | 5.43 | 5.54 | 331,312 | 5.54 |
| 3/10/2025 | 5.66 | 5.85 | 5.39 | 5.49 | 603,402 | 5.49 |
| 3/07/2025 | 5.73 | 5.83 | 5.62 | 5.80 | 268,446 | 5.80 |
| 3/06/2025 | 5.88 | 5.89 | 5.74 | 5.76 | 240,065 | 5.76 |
| 3/05/2025 | 5.88 | 6.05 | 5.86 | 5.99 | 257,022 | 5.99 |
| 3/04/2025 | 5.97 | 6.08 | 5.80 | 5.89 | 374,147 | 5.89 |
| 3/03/2025 | 6.34 | 6.36 | 6.04 | 6.07 | 366,200 | 6.07 |
| 2/28/2025 | 5.97 | 6.30 | 5.92 | 6.28 | 288,755 | 6.28 |
| 2/27/2025 | 6.13 | 6.16 | 5.98 | 5.99 | 327,110 | 5.92 |
| 2/26/2025 | 6.25 | 6.33 | 6.13 | 6.18 | 382,620 | 6.10 |
| 2/25/2025 | 6.20 | 6.43 | 6.17 | 6.26 | 387,651 | 6.18 |
| 2/24/2025 | 6.03 | 6.58 | 6.03 | 6.19 | 494,985 | 6.11 |
| 2/21/2025 | 6.57 | 6.60 | 5.96 | 5.99 | 522,889 | 5.92 |
| 2/20/2025 | 7.73 | 7.73 | 6.40 | 6.54 | 679,407 | 6.46 |
| 2/19/2025 | 6.44 | 8.04 | 6.44 | 7.78 | 1,069,679 | 7.68 |
| 2/18/2025 | 7.77 | 7.77 | 6.90 | 7.02 | 759,269 | 6.93 |
| 2/14/2025 | 7.84 | 7.98 | 7.53 | 7.61 | 235,331 | 7.51 |
| 2/13/2025 | 7.06 | 7.92 | 7.06 | 7.84 | 507,830 | 7.74 |
| 2/12/2025 | 6.77 | 6.88 | 6.75 | 6.76 | 107,530 | 6.68 |
| 2/11/2025 | 6.73 | 6.93 | 6.72 | 6.93 | 149,317 | 6.84 |
| 2/10/2025 | 6.74 | 6.80 | 6.57 | 6.79 | 121,476 | 6.70 |
| 2/07/2025 | 6.99 | 6.99 | 6.71 | 6.74 | 137,657 | 6.66 |
| 2/06/2025 | 7.18 | 7.18 | 6.89 | 6.96 | 151,350 | 6.87 |
| 2/05/2025 | 7.17 | 7.30 | 7.06 | 7.12 | 203,073 | 7.03 |
| 2/04/2025 | 7.12 | 7.19 | 6.25 | 7.12 | 402,411 | 7.03 |
| 2/03/2025 | 6.56 | 7.40 | 6.50 | 7.17 | 534,411 | 7.08 |
| 1/31/2025 | 6.93 | 6.97 | 6.63 | 6.72 | 192,607 | 6.64 |
| 1/30/2025 | 6.82 | 7.08 | 6.82 | 7.02 | 172,546 | 6.93 |
| 1/29/2025 | 7.11 | 7.12 | 6.71 | 6.76 | 178,560 | 6.68 |
| 1/28/2025 | 7.11 | 7.33 | 7.03 | 7.11 | 197,214 | 7.02 |
| 1/27/2025 | 6.80 | 7.21 | 6.73 | 7.15 | 177,113 | 7.06 |
| 1/24/2025 | 6.92 | 6.92 | 6.62 | 6.81 | 186,349 | 6.72 |
| 1/23/2025 | 6.71 | 6.96 | 6.71 | 6.95 | 196,613 | 6.86 |
| 1/22/2025 | 6.82 | 6.82 | 6.60 | 6.74 | 317,305 | 6.66 |
| 1/21/2025 | 6.85 | 6.94 | 6.75 | 6.84 | 158,209 | 6.75 |
| 1/17/2025 | 6.76 | 6.89 | 6.66 | 6.76 | 109,331 | 6.68 |
| 1/16/2025 | 6.73 | 6.87 | 6.67 | 6.68 | 124,431 | 6.60 |
| 1/15/2025 | 6.69 | 6.76 | 6.63 | 6.73 | 187,372 | 6.65 |
| 1/14/2025 | 6.52 | 6.58 | 6.31 | 6.49 | 170,917 | 6.41 |
| 1/13/2025 | 6.23 | 6.44 | 6.23 | 6.42 | 183,803 | 6.34 |
| 1/10/2025 | 6.32 | 6.40 | 6.20 | 6.27 | 159,057 | 6.19 |
| 1/08/2025 | 6.35 | 6.51 | 6.29 | 6.49 | 228,882 | 6.41 |
| 1/07/2025 | 6.56 | 6.60 | 6.25 | 6.36 | 297,811 | 6.28 |
| 1/06/2025 | 6.72 | 6.80 | 6.51 | 6.55 | 247,380 | 6.47 |
| 1/03/2025 | 6.65 | 6.76 | 6.52 | 6.72 | 145,576 | 6.64 |