QUAD - Quad/Graphics, Inc.
7.46
-0.200 -2.681%
Share volume: 157,058
Last Updated: 05-08-2026
Business Services/Commercial Printing:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.66
-0.20
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | $7.45 | $7.46 | $7.46 | 157,058 | $157,058.00 |
| 05-07-2026 | $7.50 | $7.50 | $7.70 | $7.70 | $7.50 | $7.50 | $7.66 | $7.66 | 189,478 | $189,478.00 |
| 05-06-2026 | $7.37 | $7.37 | $7.57 | $7.57 | $7.37 | $7.37 | $7.45 | $7.45 | 232,145 | $232,145.00 |
| 05-05-2026 | $7.98 | $7.98 | $8.18 | $8.18 | $7.32 | $7.32 | $7.34 | $7.34 | 331,956 | $331,956.00 |
| 05-04-2026 | $8.36 | $8.36 | $8.50 | $8.50 | $7.94 | $7.94 | $7.96 | $7.96 | 554,477 | $554,477.00 |
| 05-01-2026 | $7.51 | $7.51 | $8.64 | $8.64 | $7.51 | $7.51 | $8.43 | $8.43 | 807,647 | $807,647.00 |
| 04-30-2026 | $7.01 | $7.01 | $7.46 | $7.46 | $7.01 | $7.01 | $7.44 | $7.44 | 260,681 | $260,681.00 |
| 04-29-2026 | $7.56 | $7.56 | $7.69 | $7.69 | $6.85 | $6.85 | $7.01 | $7.01 | 317,652 | $317,652.00 |
| 04-28-2026 | $7.77 | $7.77 | $7.90 | $7.90 | $7.71 | $7.71 | $7.80 | $7.80 | 139,329 | $139,329.00 |
| 04-27-2026 | $7.84 | $7.84 | $7.96 | $7.96 | $7.72 | $7.72 | $7.72 | $7.72 | 172,428 | $172,428.00 |