Quad Graphics, Inc Class A Common Stock (QUAD)
5.5200
+0.00 (0.00%)
NYSE · Last Trade: Jun 5th, 7:47 AM EDT
Historical Prices For Quad Graphics, Inc Class A Common Stock (QUAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 5.73 | 5.77 | 5.47 | 5.52 | 320,959 | 5.52 |
| 6/03/2025 | 5.76 | 5.83 | 5.67 | 5.75 | 209,016 | 5.75 |
| 6/02/2025 | 5.83 | 5.86 | 5.64 | 5.76 | 228,291 | 5.76 |
| 5/30/2025 | 5.89 | 5.97 | 5.77 | 5.83 | 226,154 | 5.83 |
| 5/29/2025 | 6.06 | 6.10 | 5.89 | 5.94 | 212,693 | 5.94 |
| 5/28/2025 | 5.66 | 6.00 | 5.59 | 5.99 | 510,793 | 5.99 |
| 5/27/2025 | 5.30 | 5.70 | 5.28 | 5.62 | 362,925 | 5.62 |
| 5/23/2025 | 5.13 | 5.27 | 5.12 | 5.21 | 509,172 | 5.21 |
| 5/22/2025 | 5.52 | 5.53 | 5.26 | 5.26 | 263,362 | 5.26 |
| 5/21/2025 | 5.83 | 5.89 | 5.56 | 5.60 | 403,491 | 5.53 |
| 5/20/2025 | 5.84 | 5.98 | 5.78 | 5.93 | 246,382 | 5.85 |
| 5/19/2025 | 5.74 | 5.86 | 5.66 | 5.83 | 348,227 | 5.75 |
| 5/16/2025 | 5.75 | 5.88 | 5.64 | 5.84 | 386,523 | 5.76 |
| 5/15/2025 | 5.73 | 5.84 | 5.71 | 5.73 | 252,673 | 5.65 |
| 5/14/2025 | 5.82 | 5.86 | 5.66 | 5.71 | 254,883 | 5.63 |
| 5/13/2025 | 6.06 | 6.10 | 5.86 | 5.87 | 158,786 | 5.79 |
| 5/12/2025 | 6.11 | 6.12 | 5.80 | 6.01 | 374,615 | 5.93 |
| 5/09/2025 | 5.85 | 6.00 | 5.77 | 5.82 | 319,804 | 5.74 |
| 5/08/2025 | 5.57 | 5.96 | 5.57 | 5.85 | 328,424 | 5.77 |
| 5/07/2025 | 5.46 | 5.66 | 5.43 | 5.53 | 366,623 | 5.46 |
| 5/06/2025 | 5.39 | 5.44 | 5.24 | 5.35 | 317,035 | 5.28 |
| 5/05/2025 | 5.16 | 5.51 | 5.01 | 5.49 | 669,551 | 5.42 |
| 5/02/2025 | 4.88 | 5.28 | 4.83 | 5.23 | 775,645 | 5.16 |
| 5/01/2025 | 4.76 | 5.00 | 4.63 | 4.80 | 884,170 | 4.74 |
| 4/30/2025 | 5.28 | 5.28 | 4.50 | 4.77 | 889,217 | 4.71 |
| 4/29/2025 | 5.07 | 5.19 | 4.93 | 5.18 | 431,385 | 5.11 |
| 4/28/2025 | 5.21 | 5.21 | 5.03 | 5.10 | 178,963 | 5.03 |
| 4/25/2025 | 5.14 | 5.21 | 5.06 | 5.20 | 168,734 | 5.13 |
| 4/24/2025 | 5.13 | 5.20 | 5.04 | 5.17 | 214,796 | 5.10 |
| 4/23/2025 | 5.32 | 5.37 | 5.11 | 5.13 | 167,826 | 5.06 |
| 4/22/2025 | 5.09 | 5.19 | 5.05 | 5.17 | 239,056 | 5.10 |
| 4/21/2025 | 5.12 | 5.15 | 4.99 | 5.05 | 136,523 | 4.98 |
| 4/17/2025 | 5.14 | 5.27 | 5.11 | 5.19 | 226,510 | 5.12 |
| 4/16/2025 | 5.13 | 5.22 | 5.06 | 5.13 | 212,514 | 5.06 |
| 4/15/2025 | 5.16 | 5.23 | 5.11 | 5.16 | 260,167 | 5.09 |
| 4/14/2025 | 5.06 | 5.17 | 4.99 | 5.15 | 276,469 | 5.08 |
| 4/11/2025 | 4.97 | 5.05 | 4.85 | 4.97 | 217,578 | 4.90 |
| 4/10/2025 | 4.89 | 5.02 | 4.83 | 4.95 | 260,387 | 4.88 |
| 4/09/2025 | 4.69 | 5.16 | 4.62 | 5.04 | 249,025 | 4.97 |
| 4/08/2025 | 5.06 | 5.06 | 4.67 | 4.75 | 343,616 | 4.69 |
| 4/07/2025 | 4.81 | 5.09 | 4.67 | 4.82 | 387,160 | 4.76 |
| 4/04/2025 | 5.02 | 5.19 | 4.93 | 5.03 | 396,911 | 4.96 |
| 4/03/2025 | 5.33 | 5.42 | 5.19 | 5.25 | 404,734 | 5.18 |
| 4/02/2025 | 5.49 | 5.65 | 5.46 | 5.62 | 236,655 | 5.54 |
| 4/01/2025 | 5.44 | 5.56 | 5.38 | 5.53 | 152,060 | 5.46 |
| 3/31/2025 | 5.31 | 5.46 | 5.29 | 5.45 | 254,477 | 5.38 |
| 3/28/2025 | 5.44 | 5.50 | 5.33 | 5.43 | 150,631 | 5.36 |
| 3/27/2025 | 5.53 | 5.58 | 5.46 | 5.48 | 156,571 | 5.41 |
| 3/26/2025 | 5.49 | 5.55 | 5.49 | 5.55 | 134,724 | 5.48 |
| 3/25/2025 | 5.54 | 5.55 | 5.46 | 5.46 | 149,057 | 5.39 |
| 3/24/2025 | 5.61 | 5.68 | 5.48 | 5.54 | 220,302 | 5.47 |
| 3/21/2025 | 5.44 | 5.56 | 5.41 | 5.50 | 260,830 | 5.43 |
| 3/20/2025 | 5.63 | 5.75 | 5.50 | 5.51 | 313,264 | 5.44 |
| 3/19/2025 | 5.51 | 5.73 | 5.50 | 5.72 | 163,035 | 5.64 |
| 3/18/2025 | 5.55 | 5.66 | 5.50 | 5.51 | 158,884 | 5.44 |
| 3/17/2025 | 5.50 | 5.60 | 5.50 | 5.58 | 202,777 | 5.51 |
| 3/14/2025 | 5.57 | 5.70 | 5.49 | 5.50 | 168,802 | 5.43 |
| 3/13/2025 | 5.49 | 5.54 | 5.38 | 5.51 | 234,578 | 5.44 |
| 3/12/2025 | 5.65 | 5.68 | 5.39 | 5.50 | 202,684 | 5.43 |
| 3/11/2025 | 5.51 | 5.70 | 5.43 | 5.54 | 331,312 | 5.47 |
| 3/10/2025 | 5.66 | 5.85 | 5.39 | 5.49 | 603,402 | 5.42 |
| 3/07/2025 | 5.73 | 5.83 | 5.62 | 5.80 | 268,446 | 5.72 |
| 3/06/2025 | 5.88 | 5.89 | 5.74 | 5.76 | 240,065 | 5.68 |
| 3/05/2025 | 5.88 | 6.05 | 5.86 | 5.99 | 257,022 | 5.91 |