Skip to main content
QUAD logo

Quad/Graphics, Inc.

QUADNYSEIndustrialsSpecialty Business Services

$9.44Today:- (-)1Y +64.81%

As of Oct 23, 2026 close

Market cap
$472.00M
P/E (TTM)
15.13
Forward P/E
-
Dividend yield
3.85%
52-week range
$5.12$11.15
Volume (live)
-
Avg. volume (3M)
276.11K

Quad/Graphics (QUAD) Historical Stock Prices

Analyze Quad/Graphics (QUAD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Quad/Graphics (QUAD) Interactive Price Chart

Interactive historical price chart showing Quad/Graphics stock price movements and trends across multiple time periods.

Loading chart...

QUAD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
QUAD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.939.939.449.449.44235.80K
Oct 22, 20269.319.749.319.749.74244.75K
Oct 21, 20269.579.639.299.409.40279.71K
Oct 20, 20269.279.569.279.569.56155.20K
Oct 19, 20269.479.479.269.279.27156.11K
Oct 16, 20269.509.639.379.459.45165.70K
Oct 15, 20269.329.529.329.499.49182.92K
Oct 14, 20269.389.459.199.299.29153.94K
Oct 13, 20269.469.579.439.549.54169.55K
Oct 12, 20269.329.499.319.439.43127.90K
Oct 9, 20269.479.479.309.349.34182.37K
Oct 8, 20269.339.499.309.499.49210.09K
Oct 7, 20269.349.389.159.319.31221.42K
Oct 6, 20269.569.579.329.399.39154.50K
Oct 5, 20269.459.529.089.509.50225.54K
Oct 2, 20269.379.509.349.429.42280.24K
Oct 1, 20269.289.448.969.299.29349.97K
Sep 30, 20269.339.359.219.239.23309.31K
Sep 29, 20269.389.499.099.309.30277.99K
Sep 28, 20269.429.459.169.419.41252.72K
Sep 25, 20269.209.469.159.439.43227.13K
Sep 24, 20269.299.299.099.269.26274.76K
Sep 23, 20269.569.699.189.259.25366.87K
Sep 22, 20269.649.839.469.629.62224.60K
Sep 21, 20269.409.589.369.509.50319.21K
Sep 18, 20269.569.659.249.439.43678.80K
Sep 17, 20269.859.859.559.599.59842.94K
Sep 16, 20269.569.839.549.639.63379.24K
Sep 15, 202610.1610.249.449.579.57422.94K
Sep 14, 202610.0910.3410.0910.2210.22211.02K
Sep 11, 202610.2110.2610.0710.1010.10183.98K
Sep 10, 202610.1510.2210.0310.1110.11265.94K
Sep 9, 202610.1710.3710.1210.1510.15256.31K
Sep 8, 202610.7110.7210.1910.2010.20399.64K
Sep 4, 202610.3010.8710.1610.7010.70610.46K
Sep 3, 202610.5010.5810.2110.3610.36241.89K
Sep 2, 202610.1710.4610.1210.3910.39514.60K
Sep 1, 202610.1110.3210.0210.0810.08399.43K
Aug 31, 202610.0010.089.9410.0610.06419.03K
Aug 28, 202610.1510.2110.0410.0910.09337.24K
Aug 27, 202610.0010.229.9910.0710.07317.77K
Aug 26, 202610.2510.279.9810.0010.00491.02K
Aug 25, 202610.2810.289.9610.2010.20278.04K
Aug 24, 202610.3510.3710.1810.2510.25254.61K
Aug 21, 202610.2310.4210.1710.3110.31387.06K
Aug 20, 202610.1110.2710.0910.2110.21233.66K
Aug 19, 202610.1810.2810.0610.1210.12322.98K
Aug 18, 202610.2310.4110.0310.0510.05470.79K
Aug 17, 20269.8010.139.7810.1210.12518.62K
Aug 14, 20269.8410.029.749.949.84865.05K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.