-
5 DAY PERFORMANCE
-4.23% -
1 MONTH PERFORMANCE
+17.07% -
3 MONTH PERFORMANCE
+55.38% -
6 MONTH PERFORMANCE
+38.01% -
YEAR-TO-DATE PERFORMANCE
+25.28% -
1 YEAR PERFORMANCE
+38.85%
Quad/Graphics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.69 | $6.79 (1.49%) | $7.03 | $6.69 | 338,776 | $324.56 M |
| 11/20/2024 | $7.05 | $6.83 (-3.12%) | $7.06 | $6.78 | 258,500 | $326.47 M |
| 11/19/2024 | $6.98 | $7.03 (0.72%) | $7.09 | $6.85 | 178,361 | $336.03 M |
| 11/18/2024 | $7.03 | $7.07 (0.57%) | $7.27 | $6.86 | 510,723 | $337.95 M |
| 11/15/2024 | $7.29 | $7.09 (-2.74%) | $7.34 | $7.02 | 357,700 | $338.90 M |
| 11/14/2024 | $7.56 | $7.25 (-4.1%) | $7.62 | $7.20 | 204,038 | $346.55 M |
| 11/13/2024 | $7.35 | $7.56 (2.86%) | $7.66 | $7.33 | 360,800 | $361.37 M |
| 11/12/2024 | $7.67 | $7.45 (-2.87%) | $7.84 | $7.32 | 342,717 | $356.11 M |
| 11/11/2024 | $7.47 | $7.83 (4.82%) | $7.94 | $7.35 | 478,148 | $374.27 M |
| 11/08/2024 | $7.58 | $7.34 (-3.17%) | $7.58 | $7.15 | 330,168 | $349.38 M |
| 11/07/2024 | $7.66 | $7.48 (-2.35%) | $7.74 | $7.13 | 445,161 | $356.05 M |
| 11/06/2024 | $7.40 | $7.65 (3.38%) | $7.77 | $7.20 | 495,912 | $364.14 M |
| 11/05/2024 | $6.95 | $7.20 (3.6%) | $7.71 | $6.89 | 702,407 | $342.72 M |
| 11/04/2024 | $6.48 | $6.62 (2.16%) | $6.87 | $6.45 | 655,256 | $315.11 M |
| 11/01/2024 | $6.46 | $6.36 (-1.55%) | $6.50 | $6.18 | 311,200 | $302.74 M |
| 10/31/2024 | $6.48 | $6.35 (-2.01%) | $6.64 | $6.34 | 420,200 | $302.26 M |
| 10/30/2024 | $5.76 | $6.52 (13.19%) | $6.67 | $5.75 | 961,416 | $310.35 M |
| 10/29/2024 | $5.30 | $5.87 (10.75%) | $5.88 | $4.80 | 392,200 | $279.41 M |
| 10/28/2024 | $5.18 | $5.24 (1.16%) | $5.29 | $5.17 | 200,777 | $249.42 M |
| 10/25/2024 | $5.47 | $5.11 (-6.58%) | $5.58 | $5.10 | 239,900 | $243.24 M |
| 10/24/2024 | $5.53 | $5.46 (-1.27%) | $5.54 | $5.38 | 116,800 | $260.44 M |
| 10/23/2024 | $5.31 | $5.53 (4.14%) | $5.64 | $5.31 | 202,624 | $263.78 M |
| 10/22/2024 | $5.76 | $5.31 (-7.81%) | $5.76 | $5.24 | 293,400 | $253.29 M |
| 10/21/2024 | $5.47 | $5.80 (6.03%) | $5.89 | $5.39 | 216,223 | $276.66 M |
| 10/18/2024 | $5.54 | $5.49 (-0.9%) | $5.68 | $5.45 | 133,511 | $261.87 M |
| 10/17/2024 | $5.72 | $5.52 (-3.5%) | $5.73 | $5.49 | 117,810 | $263.30 M |
| 10/16/2024 | $5.50 | $5.71 (3.82%) | $5.75 | $5.49 | 181,300 | $272.37 M |
| 10/15/2024 | $5.46 | $5.49 (0.55%) | $5.60 | $5.41 | 92,243 | $261.87 M |
| 10/14/2024 | $5.48 | $5.46 (-0.36%) | $5.54 | $5.36 | 81,700 | $260.44 M |
| 10/11/2024 | $5.38 | $5.50 (2.23%) | $5.54 | $5.30 | 103,148 | $262.35 M |
| 10/10/2024 | $5.28 | $5.40 (2.27%) | $5.50 | $5.26 | 145,400 | $257.58 M |
| 10/09/2024 | $5.17 | $5.31 (2.71%) | $5.48 | $5.14 | 180,603 | $253.29 M |
| 10/08/2024 | $5.12 | $5.18 (1.17%) | $5.35 | $5.04 | 167,500 | $247.09 M |
| 10/07/2024 | $4.98 | $5.12 (2.81%) | $5.15 | $4.88 | 86,900 | $244.22 M |
| 10/04/2024 | $4.88 | $4.97 (1.84%) | $5.10 | $4.82 | 253,000 | $237.07 M |
| 10/03/2024 | $4.74 | $4.89 (3.16%) | $4.98 | $4.74 | 116,400 | $233.25 M |
| 10/02/2024 | $4.67 | $4.80 (2.78%) | $4.90 | $4.65 | 165,900 | $228.96 M |
| 10/01/2024 | $4.54 | $4.67 (2.86%) | $4.75 | $4.47 | 136,021 | $222.76 M |
| 09/30/2024 | $4.56 | $4.54 (-0.44%) | $4.60 | $4.48 | 96,500 | $216.56 M |
| 09/27/2024 | $4.62 | $4.63 (0.22%) | $4.76 | $4.60 | 63,000 | $220.85 M |
| 09/26/2024 | $4.72 | $4.59 (-2.75%) | $4.72 | $4.55 | 72,400 | $218.94 M |
| 09/25/2024 | $4.73 | $4.65 (-1.69%) | $4.76 | $4.55 | 124,100 | $221.81 M |
| 09/24/2024 | $4.88 | $4.71 (-3.48%) | $4.88 | $4.71 | 117,000 | $224.67 M |
| 09/23/2024 | $4.59 | $4.85 (5.66%) | $4.97 | $4.51 | 340,816 | $231.34 M |
| 09/20/2024 | $4.37 | $4.46 (2.06%) | $4.60 | $4.34 | 301,611 | $212.74 M |
| 09/19/2024 | $4.50 | $4.37 (-2.89%) | $4.68 | $4.34 | 369,009 | $208.45 M |
| 09/18/2024 | $4.43 | $4.39 (-0.9%) | $4.54 | $4.37 | 71,600 | $209.40 M |
| 09/17/2024 | $4.41 | $4.45 (0.91%) | $4.48 | $4.35 | 86,143 | $212.27 M |
| 09/16/2024 | $4.36 | $4.36 (0%) | $4.38 | $4.31 | 63,100 | $207.97 M |
| 09/13/2024 | $4.37 | $4.36 (-0.23%) | $4.44 | $4.27 | 84,600 | $207.97 M |
| 09/12/2024 | $4.39 | $4.31 (-1.82%) | $4.39 | $4.28 | 30,349 | $205.59 M |
| 09/11/2024 | $4.29 | $4.35 (1.4%) | $4.40 | $4.13 | 115,300 | $207.49 M |
| 09/10/2024 | $4.27 | $4.33 (1.41%) | $4.36 | $4.19 | 95,844 | $206.54 M |
| 09/09/2024 | $4.33 | $4.28 (-1.15%) | $4.40 | $4.19 | 125,019 | $204.16 M |
| 09/06/2024 | $4.45 | $4.28 (-3.82%) | $4.45 | $4.26 | 87,106 | $204.16 M |
| 09/05/2024 | $4.52 | $4.45 (-1.55%) | $4.52 | $4.39 | 48,100 | $212.27 M |
| 09/04/2024 | $4.47 | $4.46 (-0.22%) | $4.61 | $4.43 | 71,600 | $212.74 M |
| 09/03/2024 | $4.66 | $4.50 (-3.43%) | $4.66 | $4.50 | 78,425 | $214.65 M |
| 08/30/2024 | $4.67 | $4.69 (0.43%) | $4.73 | $4.61 | 55,640 | $223.71 M |
| 08/29/2024 | $4.70 | $4.66 (-0.85%) | $4.75 | $4.63 | 61,905 | $222.28 M |
| 08/28/2024 | $4.54 | $4.70 (3.52%) | $4.70 | $4.52 | 80,000 | $224.19 M |
| 08/27/2024 | $4.77 | $4.61 (-3.35%) | $4.84 | $4.61 | 95,300 | $219.90 M |
| 08/26/2024 | $4.73 | $4.76 (0.63%) | $4.80 | $4.55 | 227,700 | $227.05 M |
| 08/23/2024 | $4.45 | $4.73 (6.29%) | $4.78 | $4.45 | 104,223 | $225.62 M |
| 08/22/2024 | $4.36 | $4.48 (2.75%) | $4.51 | $4.31 | 95,600 | $213.70 M |
| 08/21/2024 | $4.38 | $4.37 (-0.23%) | $4.41 | $4.28 | 97,500 | $208.45 M |