2m 2m 2m 2m 2m 2m 2m
Quad/Graphics-A (QUAD)
NYSE
$8.40+$0.01 (+0.18%)
Price as of Jul 13, 2026 6:18 PM EDT- $320.9MMarket Cap
- 58.87%1-Year Change
- Specialty Business ServicesIndustry
Quad/Graphics-A (QUAD)
$8.40+$0.01 (+0.18%)
- 1 Month+10.41%Low Price$7.47High Price$8.56
- 3 Months+16.66%Low Price$7.01High Price$8.56
- 1 Year+58.87%Low Price$5.07High Price$8.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 8.22 | 8.50 | 8.22 | 8.38 | +0.84% | 149,363 |
07/10/2026 | 8.25 | 8.40 | 8.23 | 8.31 | +0.73% | 119,782 |
07/09/2026 | 8.28 | 8.36 | 8.15 | 8.25 | -0.24% | 110,865 |
07/08/2026 | 8.24 | 8.33 | 8.08 | 8.27 | -0.12% | 101,436 |
07/07/2026 | 8.27 | 8.41 | 8.19 | 8.28 | +1.22% | 135,899 |
07/06/2026 | 8.40 | 8.48 | 8.13 | 8.18 | -2.27% | 205,005 |
07/02/2026 | 8.53 | 8.66 | 8.33 | 8.37 | -2.22% | 129,296 |
07/01/2026 | 8.44 | 8.72 | 8.32 | 8.56 | +1.54% | 165,919 |
06/30/2026 | 8.34 | 8.49 | 8.21 | 8.43 | +0.12% | 233,642 |
06/29/2026 | 8.34 | 8.44 | 8.05 | 8.42 | -0.24% | 179,727 |
06/26/2026 | 8.08 | 8.46 | 8.00 | 8.44 | +5.11% | 1,037,862 |
06/25/2026 | 7.94 | 8.06 | 7.89 | 8.03 | +1.39% | 137,178 |
06/24/2026 | 8.03 | 8.13 | 7.92 | 7.92 | -1.25% | 171,497 |
06/23/2026 | 7.64 | 8.04 | 7.57 | 8.02 | +5.53% | 193,594 |
06/22/2026 | 7.58 | 7.65 | 7.50 | 7.60 | -0.26% | 144,170 |
06/18/2026 | 7.53 | 7.66 | 7.46 | 7.62 | +1.33% | 502,259 |
06/17/2026 | 7.52 | 7.72 | 7.50 | 7.52 | +0.67% | 142,169 |
06/16/2026 | 7.50 | 7.62 | 7.43 | 7.47 | -0.40% | 257,668 |
06/15/2026 | 7.60 | 7.65 | 7.47 | 7.50 | -1.19% | 135,185 |
06/12/2026 | 7.56 | 7.64 | 7.50 | 7.59 | +1.20% | 82,022 |
06/11/2026 | 7.67 | 7.67 | 7.46 | 7.50 | -1.19% | 121,241 |
06/10/2026 | 7.69 | 7.74 | 7.51 | 7.59 | -0.65% | 214,985 |
06/09/2026 | 7.55 | 7.74 | 7.52 | 7.64 | +2.55% | 154,491 |
06/08/2026 | 7.56 | 7.56 | 7.41 | 7.45 | 0.00% | 127,508 |
06/05/2026 | 7.59 | 7.61 | 7.44 | 7.45 | -1.19% | 140,604 |
06/04/2026 | 7.45 | 7.57 | 7.44 | 7.54 | +2.72% | 100,267 |
06/03/2026 | 7.48 | 7.66 | 7.24 | 7.34 | -2.52% | 186,242 |
06/02/2026 | 7.48 | 7.58 | 7.43 | 7.53 | +0.67% | 185,353 |
06/01/2026 | 7.41 | 7.59 | 7.38 | 7.48 | +0.40% | 118,026 |
05/29/2026 | 7.42 | 7.50 | 7.38 | 7.45 | -0.40% | 153,409 |
05/28/2026 | 7.40 | 7.63 | 7.30 | 7.48 | +1.08% | 129,807 |
05/27/2026 | 7.30 | 7.49 | 7.30 | 7.40 | +1.93% | 140,989 |
05/26/2026 | 7.20 | 7.27 | 7.10 | 7.26 | +0.69% | 147,619 |
05/22/2026 | 7.21 | 7.28 | 7.10 | 7.21 | +0.28% | 146,876 |
05/21/2026 | 7.34 | 7.46 | 7.07 | 7.19 | -3.10% | 128,893 |
05/21/2026 |
$0.10 Dividend | |||||
05/20/2026 | 7.26 | 7.48 | 7.26 | 7.42 | +2.04% | 278,028 |
05/19/2026 | 7.22 | 7.38 | 7.21 | 7.27 | +0.55% | 157,217 |
05/18/2026 | 7.13 | 7.34 | 7.10 | 7.23 | +1.66% | 168,431 |
05/15/2026 | 7.18 | 7.28 | 7.05 | 7.11 | -1.23% | 174,493 |
05/14/2026 | 7.26 | 7.34 | 7.19 | 7.20 | +0.14% | 101,421 |
05/13/2026 | 7.26 | 7.29 | 7.16 | 7.19 | -1.75% | 155,527 |
05/12/2026 | 7.25 | 7.38 | 7.16 | 7.32 | +0.41% | 186,663 |
05/11/2026 | 7.41 | 7.48 | 7.29 | 7.29 | -0.94% | 225,933 |
05/08/2026 | 7.57 | 7.57 | 7.35 | 7.36 | -2.61% | 157,058 |
05/07/2026 | 7.40 | 7.60 | 7.40 | 7.56 | +2.82% | 189,478 |
05/06/2026 | 7.27 | 7.47 | 7.27 | 7.35 | +1.50% | 232,145 |
05/05/2026 | 7.87 | 8.07 | 7.22 | 7.24 | -7.79% | 331,956 |
05/04/2026 | 8.25 | 8.39 | 7.83 | 7.85 | -5.58% | 554,477 |
05/01/2026 | 7.41 | 8.53 | 7.41 | 8.32 | +13.31% | 807,647 |
04/30/2026 | 6.92 | 7.36 | 6.92 | 7.34 | +6.13% | 260,681 |
04/29/2026 | 7.46 | 7.58 | 6.76 | 6.92 | -10.13% | 317,651 |
04/28/2026 | 7.67 | 7.79 | 7.61 | 7.70 | +1.04% | 139,329 |
04/28/2026 |
$0.25 Earnings | |||||
04/27/2026 | 7.74 | 7.85 | 7.62 | 7.62 | -2.15% | 172,428 |
04/24/2026 | 7.68 | 7.85 | 7.59 | 7.79 | +1.02% | 145,451 |
04/23/2026 | 7.52 | 7.73 | 7.51 | 7.71 | +2.63% | 192,555 |
04/22/2026 | 7.46 | 7.55 | 7.39 | 7.51 | +0.93% | 180,557 |
04/21/2026 | 7.45 | 7.65 | 7.33 | 7.44 | -0.40% | 138,634 |
04/20/2026 | 7.56 | 7.64 | 7.45 | 7.47 | -1.05% | 120,519 |
04/17/2026 | 7.41 | 7.65 | 7.41 | 7.55 | +2.68% | 305,247 |
04/16/2026 | 7.32 | 7.35 | 7.23 | 7.35 | +0.40% | 141,219 |
04/15/2026 | 7.25 | 7.32 | 7.19 | 7.32 | +0.13% | 142,253 |
04/14/2026 | 7.20 | 7.38 | 7.19 | 7.31 | +1.79% | 125,004 |
04/13/2026 | 7.14 | 7.27 | 7.13 | 7.18 | +0.28% | 225,264 |
04/10/2026 | 7.14 | 7.16 | 6.85 | 7.16 | +0.28% | 279,860 |
04/09/2026 | 7.10 | 7.15 | 7.00 | 7.14 | -0.69% | 94,495 |
04/08/2026 | 7.38 | 7.38 | 7.07 | 7.19 | +3.40% | 215,962 |
04/07/2026 | 7.27 | 7.40 | 6.93 | 6.96 | -0.42% | 277,556 |
04/06/2026 | 6.75 | 7.04 | 6.71 | 6.99 | +2.76% | 293,781 |
04/02/2026 | 6.51 | 6.86 | 6.45 | 6.80 | +2.84% | 253,172 |
04/01/2026 | 6.70 | 6.73 | 6.59 | 6.61 | +1.36% | 163,629 |
03/31/2026 | 6.71 | 6.71 | 6.49 | 6.52 | -1.05% | 141,103 |
03/30/2026 | 6.50 | 6.69 | 6.47 | 6.59 | +2.45% | 184,651 |
03/27/2026 | 6.50 | 6.50 | 6.39 | 6.43 | -1.06% | 134,624 |
03/26/2026 | 6.41 | 6.63 | 6.41 | 6.50 | +0.15% | 106,530 |
03/25/2026 | 6.68 | 6.68 | 6.41 | 6.49 | -0.90% | 164,465 |
03/24/2026 | 6.47 | 6.64 | 6.47 | 6.55 | +0.45% | 148,856 |
03/23/2026 | 6.65 | 6.77 | 6.51 | 6.52 | +0.76% | 226,456 |
03/20/2026 | 6.43 | 6.52 | 6.37 | 6.47 | -0.30% | 442,060 |
03/19/2026 | 6.29 | 6.56 | 6.26 | 6.49 | +2.65% | 664,016 |
03/18/2026 | 6.40 | 6.44 | 6.30 | 6.32 | -1.54% | 303,420 |
03/17/2026 | 6.35 | 6.53 | 6.34 | 6.42 | +1.09% | 138,547 |
03/16/2026 | 6.57 | 6.57 | 6.34 | 6.35 | -1.83% | 220,196 |
03/13/2026 | 6.47 | 6.56 | 6.41 | 6.47 | +0.61% | 198,127 |
03/12/2026 | 6.42 | 6.57 | 6.35 | 6.43 | -2.25% | 226,030 |
03/11/2026 | 6.57 | 6.62 | 6.48 | 6.58 | -0.30% | 164,167 |
03/10/2026 | 6.47 | 6.67 | 6.34 | 6.60 | +1.21% | 232,366 |
03/09/2026 | 6.63 | 6.65 | 6.29 | 6.52 | -3.64% | 240,447 |
03/06/2026 | 6.62 | 6.78 | 6.35 | 6.77 | 0.00% | 259,232 |
03/05/2026 | 6.73 | 6.82 | 6.54 | 6.77 | -0.72% | 259,838 |
03/04/2026 | 6.64 | 6.89 | 6.53 | 6.82 | +2.67% | 243,722 |
03/03/2026 | 6.61 | 6.70 | 6.38 | 6.64 | -2.18% | 190,099 |
03/02/2026 | 6.75 | 6.87 | 6.61 | 6.79 | -0.43% | 397,925 |
02/27/2026 | 7.10 | 7.12 | 6.74 | 6.82 | -5.47% | 264,401 |
02/27/2026 |
$0.10 Dividend | |||||
02/26/2026 | 7.11 | 7.30 | 7.08 | 7.21 | +2.07% | 243,866 |
02/25/2026 | 7.30 | 7.32 | 6.86 | 7.07 | -1.36% | 288,699 |
02/24/2026 | 6.79 | 7.34 | 6.79 | 7.16 | +4.55% | 407,722 |
02/23/2026 | 6.89 | 6.94 | 6.65 | 6.85 | +0.14% | 388,871 |