5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
+10.13%
3 MONTH PERFORMANCE
+7.77%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
-13.41%
1 YEAR PERFORMANCE
+38.10%
Quad/Graphics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $6.13 | $6.03 (-1.63%) | $6.19 | $6.02 | 284.91 K | $287.03 M |
| 08/19/2025 | $6.18 | $6.17 (-0.16%) | $6.25 | $6.14 | 208.73 K | $293.69 M |
| 08/18/2025 | $6.17 | $6.19 (0.32%) | $6.29 | $6.13 | 181.69 K | $294.64 M |
| 08/15/2025 | $6.50 | $6.22 (-4.31%) | $6.53 | $6.16 | 306.80 K | $296.07 M |
| 08/14/2025 | $6.49 | $6.45 (-0.62%) | $6.55 | $6.22 | 361.90 K | $307.02 M |
| 08/13/2025 | $6.33 | $6.50 (2.69%) | $6.64 | $6.24 | 291.86 K | $309.40 M |
| 08/12/2025 | $6.01 | $6.27 (4.33%) | $6.30 | $5.95 | 372.01 K | $298.45 M |
| 08/11/2025 | $6.23 | $5.92 (-4.98%) | $6.29 | $5.86 | 341.70 K | $281.79 M |
| 08/08/2025 | $6.51 | $6.23 (-4.3%) | $6.51 | $6.23 | 283.60 K | $296.55 M |
| 08/07/2025 | $6.50 | $6.49 (-0.15%) | $6.67 | $6.34 | 295.87 K | $308.92 M |
| 08/06/2025 | $6.71 | $6.44 (-4.02%) | $6.77 | $6.22 | 508.40 K | $306.54 M |
| 08/05/2025 | $6.05 | $6.66 (10.08%) | $6.83 | $6.00 | 1.21 M | $317.02 M |
| 08/04/2025 | $5.82 | $5.93 (1.89%) | $5.97 | $5.67 | 324.10 K | $282.27 M |
| 08/01/2025 | $5.29 | $5.71 (7.94%) | $5.90 | $5.28 | 519.75 K | $271.80 M |
| 07/31/2025 | $5.15 | $5.33 (3.5%) | $5.45 | $5.09 | 397.74 K | $253.71 M |
| 07/30/2025 | $5.62 | $5.07 (-9.79%) | $5.78 | $5.01 | 909.90 K | $241.33 M |
| 07/29/2025 | $5.90 | $5.80 (-1.69%) | $5.92 | $5.69 | 186.41 K | $276.08 M |
| 07/28/2025 | $5.84 | $5.88 (0.68%) | $5.92 | $5.81 | 145.31 K | $279.89 M |
| 07/25/2025 | $5.84 | $5.85 (0.17%) | $5.87 | $5.70 | 104.20 K | $280.80 M |
| 07/24/2025 | $5.70 | $5.78 (1.4%) | $5.82 | $5.69 | 289.44 K | $277.44 M |
| 07/23/2025 | $5.71 | $5.76 (0.88%) | $5.76 | $5.62 | 129.81 K | $276.48 M |
| 07/22/2025 | $5.50 | $5.69 (3.45%) | $5.74 | $5.45 | 150.14 K | $273.12 M |
| 07/21/2025 | $5.47 | $5.48 (0.18%) | $5.54 | $5.44 | 133.03 K | $263.04 M |
| 07/18/2025 | $5.54 | $5.42 (-2.17%) | $5.54 | $5.39 | 172.75 K | $260.16 M |
| 07/17/2025 | $5.38 | $5.48 (1.86%) | $5.54 | $5.37 | 141.70 K | $263.04 M |
| 07/16/2025 | $5.51 | $5.38 (-2.36%) | $5.54 | $5.30 | 143.70 K | $258.24 M |
| 07/15/2025 | $5.59 | $5.47 (-2.15%) | $5.62 | $5.46 | 202.53 K | $262.56 M |
| 07/14/2025 | $5.56 | $5.56 (0%) | $5.60 | $5.48 | 106.56 K | $266.88 M |
| 07/11/2025 | $5.67 | $5.58 (-1.59%) | $5.69 | $5.57 | 126.03 K | $267.84 M |
| 07/10/2025 | $5.62 | $5.77 (2.67%) | $5.83 | $5.62 | 165.50 K | $276.96 M |
| 07/09/2025 | $5.67 | $5.68 (0.18%) | $5.73 | $5.60 | 175.00 K | $272.64 M |
| 07/08/2025 | $5.63 | $5.62 (-0.18%) | $5.75 | $5.62 | 128.70 K | $269.76 M |
| 07/07/2025 | $5.75 | $5.62 (-2.26%) | $5.88 | $5.62 | 228.10 K | $269.76 M |
| 07/03/2025 | $5.78 | $5.82 (0.69%) | $5.82 | $5.77 | 74.14 K | $279.36 M |
| 07/02/2025 | $5.69 | $5.73 (0.7%) | $5.77 | $5.64 | 129.90 K | $275.04 M |
| 07/01/2025 | $5.62 | $5.69 (1.25%) | $5.82 | $5.57 | 173.43 K | $273.12 M |
| 06/30/2025 | $5.79 | $5.65 (-2.42%) | $5.81 | $5.64 | 198.02 K | $271.20 M |
| 06/27/2025 | $5.62 | $5.80 (3.2%) | $5.80 | $5.60 | 604.70 K | $278.40 M |
| 06/26/2025 | $5.49 | $5.59 (1.82%) | $5.62 | $5.48 | 239.40 K | $268.32 M |
| 06/25/2025 | $5.58 | $5.47 (-1.97%) | $5.59 | $5.47 | 168.23 K | $262.56 M |
| 06/24/2025 | $5.47 | $5.59 (2.19%) | $5.71 | $5.46 | 220.91 K | $268.32 M |
| 06/23/2025 | $5.30 | $5.44 (2.64%) | $5.45 | $5.27 | 188.10 K | $261.12 M |
| 06/20/2025 | $5.53 | $5.36 (-3.07%) | $5.55 | $5.27 | 286.80 K | $257.28 M |
| 06/18/2025 | $5.26 | $5.48 (4.18%) | $5.50 | $5.23 | 523.40 K | $263.04 M |
| 06/17/2025 | $5.23 | $5.25 (0.38%) | $5.33 | $5.22 | 183.02 K | $252.00 M |
| 06/16/2025 | $5.30 | $5.27 (-0.57%) | $5.40 | $5.27 | 198.68 K | $252.96 M |
| 06/13/2025 | $5.31 | $5.25 (-1.13%) | $5.47 | $5.25 | 126.88 K | $252.00 M |
| 06/12/2025 | $5.38 | $5.41 (0.56%) | $5.43 | $5.30 | 129.44 K | $259.68 M |
| 06/11/2025 | $5.50 | $5.42 (-1.45%) | $5.59 | $5.40 | 195.44 K | $260.16 M |
| 06/10/2025 | $5.53 | $5.47 (-1.08%) | $5.53 | $5.44 | 191.00 K | $262.56 M |
| 06/09/2025 | $5.58 | $5.52 (-1.08%) | $5.67 | $5.50 | 211.60 K | $264.96 M |
| 06/06/2025 | $5.45 | $5.54 (1.65%) | $5.70 | $5.45 | 315.65 K | $265.92 M |
| 06/05/2025 | $5.56 | $5.39 (-3.06%) | $5.56 | $5.39 | 248.90 K | $258.72 M |
| 06/04/2025 | $5.73 | $5.52 (-3.66%) | $5.77 | $5.48 | 321.00 K | $264.96 M |
| 06/03/2025 | $5.76 | $5.75 (-0.17%) | $5.83 | $5.67 | 209.02 K | $276.00 M |
| 06/02/2025 | $5.83 | $5.76 (-1.2%) | $5.86 | $5.64 | 228.30 K | $276.48 M |
| 05/30/2025 | $5.89 | $5.83 (-1.02%) | $5.97 | $5.77 | 226.20 K | $279.84 M |
| 05/29/2025 | $6.06 | $5.94 (-1.98%) | $6.10 | $5.89 | 212.70 K | $285.12 M |
| 05/28/2025 | $5.66 | $5.99 (5.83%) | $6.00 | $5.60 | 511.50 K | $287.52 M |
| 05/27/2025 | $5.30 | $5.62 (6.04%) | $5.70 | $5.28 | 362.95 K | $269.76 M |
| 05/23/2025 | $5.13 | $5.21 (1.56%) | $5.27 | $5.12 | 509.20 K | $250.08 M |
| 05/22/2025 | $5.52 | $5.26 (-4.71%) | $5.53 | $5.26 | 263.40 K | $252.48 M |
| 05/21/2025 | $5.83 | $5.60 (-3.95%) | $5.89 | $5.56 | 403.50 K | $268.80 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.
