Quad Graphics Inc (QUAD) Historical Stock Data
6.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUAD is up 0.45% a day on average. There have been 20 days where Quad Graphics Inc closed green and 10 days where QUAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 6.53 | 6.52 | ↓$0.01 (-0.15%) | 6.38 | 6.59 | 128.87K |
| 2025-12-16 | 6.56 | 6.54 | ↓$0.02 (-0.30%) | 6.50 | 6.62 | 115.26K |
| 2025-12-15 | 6.46 | 6.55 | ↑$0.09 (1.39%) | 6.45 | 6.59 | 151.02K |
| 2025-12-12 | 6.55 | 6.42 | ↓$0.13 (-1.98%) | 6.38 | 6.55 | 180.47K |
| 2025-12-11 | 6.33 | 6.53 | ↑$0.20 (3.16%) | 6.31 | 6.53 | 254.67K |
| 2025-12-10 | 6.14 | 6.28 | ↑$0.14 (2.28%) | 6.01 | 6.38 | 356.14K |
| 2025-12-09 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 6.03 | 6.29 | 145.76K |
| 2025-12-08 | 6.02 | 6.08 | ↑$0.06 (1.00%) | 5.97 | 6.11 | 103.63K |
| 2025-12-05 | 5.96 | 6.04 | ↑$0.08 (1.34%) | 5.95 | 6.15 | 166.33K |
| 2025-12-04 | 6.02 | 5.95 | ↓$0.07 (-1.16%) | 5.95 | 6.10 | 195.55K |
| 2025-12-03 | 5.86 | 6.00 | ↑$0.14 (2.39%) | 5.81 | 6.00 | 138.42K |
| 2025-12-02 | 5.77 | 5.82 | ↑$0.05 (0.87%) | 5.70 | 5.90 | 155.36K |
| 2025-12-01 | 5.75 | 5.76 | ↑$0.01 (0.17%) | 5.68 | 5.84 | 138.79K |
| 2025-11-28 | 5.71 | 5.74 | ↑$0.03 (0.53%) | 5.63 | 5.75 | 100.53K |
| 2025-11-26 | 5.62 | 5.69 | ↑$0.07 (1.25%) | 5.58 | 5.74 | 179.25K |
| 2025-11-25 | 5.54 | 5.61 | ↑$0.07 (1.26%) | 5.45 | 5.64 | 157.08K |
| 2025-11-24 | 5.48 | 5.57 | ↑$0.09 (1.64%) | 5.42 | 5.58 | 137.09K |
| 2025-11-21 | 5.34 | 5.48 | ↑$0.14 (2.62%) | 5.34 | 5.60 | 201.96K |
| 2025-11-20 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.25 | 5.42 | 184.63K |
| 2025-11-19 | 5.28 | 5.18 | ↓$0.10 (-1.89%) | 5.12 | 5.32 | 190.22K |
| 2025-11-18 | 5.21 | 5.34 | ↑$0.13 (2.50%) | 5.18 | 5.40 | 161.41K |
| 2025-11-17 | 5.51 | 5.25 | ↓$0.26 (-4.72%) | 5.23 | 5.57 | 196.81K |
| 2025-11-14 | 5.62 | 5.58 | ↓$0.04 (-0.71%) | 5.46 | 5.62 | 167.20K |
| 2025-11-13 | 5.66 | 5.64 | ↓$0.02 (-0.35%) | 5.61 | 5.79 | 153.31K |
| 2025-11-12 | 5.66 | 5.71 | ↑$0.05 (0.88%) | 5.64 | 5.77 | 131.74K |
| 2025-11-11 | 5.64 | 5.62 | ↓$0.02 (-0.35%) | 5.57 | 5.69 | 126.97K |
| 2025-11-10 | 5.57 | 5.62 | ↑$0.05 (0.90%) | 5.50 | 5.73 | 243.79K |
| 2025-11-07 | 5.70 | 5.51 | ↓$0.19 (-3.33%) | 5.49 | 5.79 | 192.14K |
| 2025-11-06 | 5.67 | 5.68 | ↑$0.01 (0.18%) | 5.50 | 5.71 | 273.52K |
| 2025-11-05 | 5.53 | 5.66 | ↑$0.13 (2.35%) | 5.52 | 5.66 | 180.95K |
Create an account or log in to view more rows.
$QUAD Dip buyers are going to get wrecked
$QUAD diversified
$QUAD Same thing
different day
$QUAD im in.
$QUAD day trade is ok to buy here but sell later
$QUAD Powell save me
$QUAD Bullish AF ??
$QUAD yeah we're going green today
$QUAD Bearish..
$QUAD prepare your cash to buy dip