5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
-10.78%
3 MONTH PERFORMANCE
-21.80%
6 MONTH PERFORMANCE
+5.73%
YEAR-TO-DATE PERFORMANCE
-24.61%
1 YEAR PERFORMANCE
-0.10%
Quad/Graphics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $5.33 | $5.25 (-1.5%) | $5.42 | $5.19 | 334,687 | $250.95 M |
| 04/02/2025 | $5.49 | $5.62 (2.37%) | $5.65 | $5.47 | 236,815 | $268.64 M |
| 04/01/2025 | $5.44 | $5.53 (1.65%) | $5.56 | $5.38 | 152,100 | $264.33 M |
| 03/31/2025 | $5.31 | $5.45 (2.64%) | $5.46 | $5.29 | 254,500 | $260.51 M |
| 03/28/2025 | $5.44 | $5.43 (-0.18%) | $5.50 | $5.33 | 150,631 | $259.55 M |
| 03/27/2025 | $5.53 | $5.48 (-0.9%) | $5.58 | $5.46 | 156,600 | $261.94 M |
| 03/26/2025 | $5.49 | $5.55 (1.09%) | $5.55 | $5.49 | 134,724 | $265.29 M |
| 03/25/2025 | $5.54 | $5.46 (-1.44%) | $5.55 | $5.46 | 149,100 | $260.99 M |
| 03/24/2025 | $5.61 | $5.54 (-1.25%) | $5.68 | $5.48 | 220,302 | $264.81 M |
| 03/21/2025 | $5.44 | $5.50 (1.1%) | $5.56 | $5.41 | 260,830 | $262.90 M |
| 03/20/2025 | $5.63 | $5.51 (-2.13%) | $5.75 | $5.50 | 313,300 | $263.38 M |
| 03/19/2025 | $5.51 | $5.72 (3.81%) | $5.73 | $5.50 | 163,035 | $273.42 M |
| 03/18/2025 | $5.55 | $5.51 (-0.72%) | $5.66 | $5.50 | 158,900 | $263.38 M |
| 03/17/2025 | $5.50 | $5.58 (1.45%) | $5.60 | $5.50 | 202,800 | $266.72 M |
| 03/14/2025 | $5.57 | $5.50 (-1.26%) | $5.70 | $5.49 | 168,802 | $262.90 M |
| 03/13/2025 | $5.49 | $5.51 (0.36%) | $5.54 | $5.38 | 234,600 | $263.38 M |
| 03/12/2025 | $5.65 | $5.50 (-2.65%) | $5.69 | $5.40 | 202,700 | $262.90 M |
| 03/11/2025 | $5.51 | $5.54 (0.54%) | $5.70 | $5.43 | 331,327 | $264.81 M |
| 03/10/2025 | $5.66 | $5.49 (-3%) | $5.85 | $5.39 | 603,402 | $262.42 M |
| 03/07/2025 | $5.73 | $5.80 (1.22%) | $5.83 | $5.62 | 268,446 | $277.24 M |
| 03/06/2025 | $5.88 | $5.76 (-2.04%) | $5.89 | $5.74 | 240,100 | $275.33 M |
| 03/05/2025 | $5.88 | $5.99 (1.87%) | $6.05 | $5.86 | 257,022 | $286.32 M |
| 03/04/2025 | $5.97 | $5.89 (-1.34%) | $6.08 | $5.81 | 374,147 | $281.54 M |
| 03/03/2025 | $6.34 | $6.07 (-4.26%) | $6.36 | $6.05 | 366,200 | $290.15 M |
| 02/28/2025 | $5.97 | $6.28 (5.19%) | $6.30 | $5.92 | 288,800 | $300.18 M |
| 02/27/2025 | $6.13 | $5.99 (-2.28%) | $6.16 | $5.98 | 327,285 | $286.32 M |
| 02/26/2025 | $6.25 | $6.18 (-1.12%) | $6.33 | $6.13 | 382,620 | $295.40 M |
| 02/25/2025 | $6.20 | $6.26 (0.97%) | $6.43 | $6.17 | 387,700 | $299.23 M |
| 02/24/2025 | $6.03 | $6.19 (2.65%) | $6.58 | $6.03 | 495,001 | $295.88 M |
| 02/21/2025 | $6.57 | $5.99 (-8.83%) | $6.60 | $5.96 | 522,900 | $286.32 M |
| 02/20/2025 | $7.73 | $6.54 (-15.39%) | $7.73 | $6.40 | 679,512 | $312.61 M |
| 02/19/2025 | $6.44 | $7.78 (20.81%) | $8.04 | $6.44 | 1.07 M | $371.88 M |
| 02/18/2025 | $7.77 | $7.02 (-9.65%) | $7.77 | $6.90 | 769,322 | $335.56 M |
| 02/14/2025 | $7.84 | $7.61 (-2.93%) | $7.98 | $7.53 | 235,331 | $363.76 M |
| 02/13/2025 | $7.06 | $7.84 (11.05%) | $7.93 | $7.06 | 507,885 | $374.75 M |
| 02/12/2025 | $6.77 | $6.76 (-0.15%) | $6.89 | $6.75 | 107,530 | $323.13 M |
| 02/11/2025 | $6.73 | $6.93 (2.97%) | $6.93 | $6.73 | 149,317 | $331.25 M |
| 02/10/2025 | $6.74 | $6.79 (0.74%) | $6.80 | $6.57 | 121,500 | $324.56 M |
| 02/07/2025 | $6.99 | $6.74 (-3.58%) | $6.99 | $6.71 | 137,700 | $322.17 M |
| 02/06/2025 | $7.18 | $6.96 (-3.06%) | $7.18 | $6.90 | 159,200 | $332.69 M |
| 02/05/2025 | $7.17 | $7.12 (-0.7%) | $7.30 | $7.06 | 203,100 | $340.34 M |
| 02/04/2025 | $7.12 | $7.12 (0%) | $7.19 | $6.25 | 402,419 | $340.34 M |
| 02/03/2025 | $6.56 | $7.17 (9.3%) | $7.40 | $6.50 | 534,411 | $342.73 M |
| 01/31/2025 | $6.93 | $6.72 (-3.03%) | $6.97 | $6.63 | 192,607 | $321.22 M |
| 01/30/2025 | $6.82 | $7.02 (2.93%) | $7.08 | $6.82 | 172,546 | $335.56 M |
| 01/29/2025 | $7.11 | $6.76 (-4.92%) | $7.12 | $6.71 | 178,600 | $323.13 M |
| 01/28/2025 | $7.11 | $7.11 (0%) | $7.33 | $7.03 | 197,214 | $339.86 M |
| 01/27/2025 | $6.80 | $7.15 (5.15%) | $7.21 | $6.73 | 177,343 | $341.77 M |
| 01/24/2025 | $6.92 | $6.81 (-1.59%) | $6.92 | $6.62 | 186,349 | $325.52 M |
| 01/23/2025 | $6.71 | $6.95 (3.58%) | $6.96 | $6.71 | 196,613 | $332.21 M |
| 01/22/2025 | $6.82 | $6.74 (-1.17%) | $6.82 | $6.60 | 317,305 | $322.17 M |
| 01/21/2025 | $6.85 | $6.84 (-0.15%) | $6.94 | $6.75 | 158,209 | $326.95 M |
| 01/17/2025 | $6.76 | $6.76 (0%) | $6.89 | $6.66 | 109,331 | $323.13 M |
| 01/16/2025 | $6.73 | $6.68 (-0.74%) | $6.87 | $6.67 | 124,431 | $319.30 M |
| 01/15/2025 | $6.69 | $6.73 (0.6%) | $6.76 | $6.63 | 187,400 | $321.69 M |
| 01/14/2025 | $6.52 | $6.49 (-0.46%) | $6.58 | $6.31 | 170,917 | $310.22 M |
| 01/13/2025 | $6.23 | $6.42 (3.05%) | $6.44 | $6.23 | 183,803 | $306.88 M |
| 01/10/2025 | $6.32 | $6.27 (-0.79%) | $6.40 | $6.20 | 159,100 | $299.71 M |
| 01/08/2025 | $6.35 | $6.49 (2.2%) | $6.52 | $6.29 | 228,900 | $310.22 M |
| 01/07/2025 | $6.56 | $6.36 (-3.05%) | $6.60 | $6.25 | 297,811 | $304.01 M |
| 01/06/2025 | $6.72 | $6.55 (-2.53%) | $6.81 | $6.51 | 247,400 | $313.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
