5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+15.31%
3 MONTH PERFORMANCE
+30.75%
6 MONTH PERFORMANCE
+14.93%
YEAR-TO-DATE PERFORMANCE
+10.53%
1 YEAR PERFORMANCE
+5.96%
Quad/Graphics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.79 | $6.94 (2.28%) | $7.04 | $6.76 | 160.64 K | $325.61 M |
| 02/19/2026 | $6.57 | $6.79 (3.35%) | $6.81 | $6.48 | 424.50 K | $322.53 M |
| 02/18/2026 | $6.16 | $6.63 (7.63%) | $6.78 | $6.04 | 374.70 K | $314.93 M |
| 02/17/2026 | $6.54 | $6.60 (0.92%) | $6.70 | $6.46 | 290.32 K | $313.50 M |
| 02/13/2026 | $6.29 | $6.54 (3.97%) | $6.75 | $6.28 | 213.02 K | $310.65 M |
| 02/12/2026 | $6.24 | $6.10 (-2.24%) | $6.30 | $6.02 | 105.40 K | $289.75 M |
| 02/11/2026 | $6.55 | $6.16 (-5.95%) | $6.56 | $6.14 | 122.31 K | $292.60 M |
| 02/10/2026 | $6.36 | $6.53 (2.67%) | $6.64 | $6.36 | 172.30 K | $310.18 M |
| 02/09/2026 | $6.32 | $6.36 (0.63%) | $6.41 | $6.22 | 127.40 K | $302.10 M |
| 02/06/2026 | $6.28 | $6.32 (0.64%) | $6.38 | $6.23 | 139.45 K | $300.20 M |
| 02/05/2026 | $6.15 | $6.18 (0.49%) | $6.24 | $6.08 | 113.41 K | $293.55 M |
| 02/04/2026 | $6.23 | $6.15 (-1.28%) | $6.27 | $6.12 | 113.80 K | $292.13 M |
| 02/03/2026 | $6.25 | $6.21 (-0.64%) | $6.34 | $6.02 | 117.80 K | $294.98 M |
| 02/02/2026 | $6.17 | $6.29 (1.94%) | $6.38 | $6.09 | 126.50 K | $298.78 M |
| 01/30/2026 | $6.01 | $6.12 (1.83%) | $6.13 | $5.90 | 134.43 K | $290.70 M |
| 01/29/2026 | $6.06 | $6.05 (-0.17%) | $6.07 | $5.98 | 115.20 K | $287.38 M |
| 01/28/2026 | $6.14 | $6.01 (-2.12%) | $6.15 | $6.01 | 116.61 K | $285.48 M |
| 01/27/2026 | $6.12 | $6.14 (0.33%) | $6.18 | $6.02 | 87.70 K | $291.65 M |
| 01/26/2026 | $6.05 | $6.11 (0.99%) | $6.16 | $5.99 | 105.53 K | $290.23 M |
| 01/23/2026 | $6.16 | $6.07 (-1.46%) | $6.19 | $6.02 | 72.10 K | $288.33 M |
| 01/22/2026 | $6.21 | $6.21 (0%) | $6.34 | $6.15 | 122.41 K | $294.98 M |
| 01/21/2026 | $6.04 | $6.21 (2.81%) | $6.22 | $6.02 | 115.80 K | $294.98 M |
| 01/20/2026 | $6.27 | $6.01 (-4.15%) | $6.29 | $5.99 | 178.34 K | $285.48 M |
| 01/16/2026 | $6.39 | $6.34 (-0.78%) | $6.49 | $6.33 | 165.44 K | $301.15 M |
| 01/15/2026 | $6.12 | $6.42 (4.9%) | $6.45 | $6.11 | 170.30 K | $304.95 M |
| 01/14/2026 | $6.13 | $6.15 (0.33%) | $6.16 | $6.07 | 65.94 K | $292.13 M |
| 01/13/2026 | $6.22 | $6.17 (-0.8%) | $6.27 | $6.12 | 105.13 K | $293.08 M |
| 01/12/2026 | $6.10 | $6.20 (1.64%) | $6.22 | $6.01 | 169.04 K | $294.50 M |
| 01/09/2026 | $6.15 | $6.15 (0%) | $6.23 | $6.02 | 145.31 K | $292.13 M |
| 01/08/2026 | $5.93 | $6.16 (3.88%) | $6.18 | $5.93 | 124.54 K | $292.60 M |
| 01/07/2026 | $6.00 | $5.98 (-0.33%) | $6.03 | $5.87 | 150.53 K | $284.05 M |
| 01/06/2026 | $5.85 | $5.96 (1.88%) | $6.03 | $5.79 | 178.20 K | $283.10 M |
| 01/05/2026 | $5.79 | $5.89 (1.73%) | $5.99 | $5.77 | 149.45 K | $279.78 M |
| 01/02/2026 | $6.25 | $5.81 (-7.04%) | $6.25 | $5.80 | 274.01 K | $275.98 M |
| 12/31/2025 | $6.31 | $6.27 (-0.63%) | $6.32 | $6.21 | 167.31 K | $297.83 M |
| 12/30/2025 | $6.40 | $6.30 (-1.56%) | $6.40 | $6.30 | 104.00 K | $299.25 M |
| 12/29/2025 | $6.37 | $6.38 (0.16%) | $6.44 | $6.34 | 174.10 K | $303.05 M |
| 12/26/2025 | $6.47 | $6.37 (-1.55%) | $6.47 | $6.30 | 134.95 K | $302.58 M |
| 12/24/2025 | $6.42 | $6.43 (0.16%) | $6.49 | $6.37 | 80.72 K | $305.43 M |
| 12/23/2025 | $6.38 | $6.40 (0.31%) | $6.43 | $6.34 | 162.80 K | $304.00 M |
| 12/22/2025 | $6.50 | $6.41 (-1.38%) | $6.57 | $6.39 | 172.20 K | $304.48 M |
| 12/19/2025 | $6.54 | $6.47 (-1.07%) | $6.56 | $6.41 | 312.75 K | $307.33 M |
| 12/18/2025 | $6.54 | $6.52 (-0.31%) | $6.73 | $6.51 | 548.50 K | $309.70 M |
| 12/17/2025 | $6.53 | $6.52 (-0.15%) | $6.59 | $6.38 | 148.61 K | $309.70 M |
| 12/16/2025 | $6.56 | $6.54 (-0.3%) | $6.62 | $6.50 | 138.67 K | $310.65 M |
| 12/15/2025 | $6.46 | $6.55 (1.39%) | $6.59 | $6.45 | 181.87 K | $311.13 M |
| 12/12/2025 | $6.55 | $6.42 (-1.98%) | $6.55 | $6.38 | 211.75 K | $304.95 M |
| 12/11/2025 | $6.33 | $6.53 (3.16%) | $6.53 | $6.29 | 254.70 K | $310.18 M |
| 12/10/2025 | $6.14 | $6.28 (2.28%) | $6.39 | $6.01 | 596.55 K | $298.30 M |
| 12/09/2025 | $6.10 | $6.15 (0.82%) | $6.30 | $6.03 | 161.00 K | $292.13 M |
| 12/08/2025 | $6.02 | $6.08 (1%) | $6.11 | $5.97 | 123.50 K | $288.80 M |
| 12/05/2025 | $5.96 | $6.04 (1.34%) | $6.15 | $5.95 | 188.80 K | $286.90 M |
| 12/04/2025 | $6.02 | $5.95 (-1.16%) | $6.10 | $5.94 | 195.55 K | $282.63 M |
| 12/03/2025 | $5.86 | $6.00 (2.39%) | $6.01 | $5.81 | 165.53 K | $285.00 M |
| 12/02/2025 | $5.77 | $5.82 (0.87%) | $5.90 | $5.68 | 182.20 K | $276.45 M |
| 12/01/2025 | $5.75 | $5.76 (0.17%) | $5.84 | $5.68 | 153.20 K | $273.60 M |
| 11/28/2025 | $5.71 | $5.74 (0.53%) | $5.75 | $5.63 | 102.04 K | $272.65 M |
| 11/26/2025 | $5.62 | $5.69 (1.25%) | $5.74 | $5.58 | 210.53 K | $270.28 M |
| 11/25/2025 | $5.54 | $5.61 (1.26%) | $5.64 | $5.45 | 157.10 K | $266.48 M |
| 11/24/2025 | $5.48 | $5.57 (1.64%) | $5.59 | $5.42 | 191.82 K | $264.58 M |
| 11/21/2025 | $5.34 | $5.48 (2.62%) | $5.60 | $5.34 | 202.11 K | $260.30 M |
| 11/20/2025 | $5.25 | $5.30 (0.95%) | $5.42 | $5.23 | 214.90 K | $251.75 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.
