QUAD - Quad/Graphics, Inc.
6.73
-0.150 -2.229%
Share volume: 190,043
Last Updated: 03-03-2026
Business Services/Commercial Printing:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$6.88
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $6.70 | $6.70 | $6.79 | $6.79 | $6.46 | $6.46 | $6.73 | $6.73 | 190,043 | $190,043.00 |
| 03-02-2026 | $6.84 | $6.84 | $6.96 | $6.96 | $6.70 | $6.70 | $6.88 | $6.88 | 397,925 | $397,925.00 |
| 02-27-2026 | $7.20 | $7.20 | $7.22 | $7.22 | $6.83 | $6.83 | $6.91 | $6.91 | 264,401 | $264,401.00 |
| 02-26-2026 | $7.30 | $7.20 | $7.50 | $7.40 | $7.27 | $7.17 | $7.41 | $7.31 | 243,866 | $243,866.00 |
| 02-25-2026 | $7.50 | $7.40 | $7.52 | $7.42 | $7.05 | $6.96 | $7.26 | $7.16 | 288,699 | $288,699.00 |
| 02-24-2026 | $6.98 | $6.89 | $7.54 | $7.44 | $6.97 | $6.88 | $7.36 | $7.26 | 407,722 | $407,722.00 |
| 02-23-2026 | $7.08 | $6.98 | $7.13 | $7.03 | $6.83 | $6.74 | $7.04 | $6.95 | 388,871 | $388,871.00 |
| 02-20-2026 | $6.74 | $6.74 | $7.11 | $7.11 | $6.74 | $6.74 | $7.03 | $7.03 | 298,269 | $298,269.00 |
| 02-19-2026 | $6.57 | $6.57 | $6.81 | $6.81 | $6.48 | $6.48 | $6.79 | $6.79 | 424,462 | $424,462.00 |
| 02-18-2026 | $6.16 | $6.16 | $6.78 | $6.78 | $6.04 | $6.04 | $6.63 | $6.63 | 374,673 | $374,673.00 |