Quad Graphics Inc (QUAD) Historical Stock Data
5.95 ↓0.05 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUAD is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-04 | 5.40 | 5.52 | ↑$0.12 (2.22%) | 5.40 | 5.55 | 285.66K |
| 2025-11-03 | 5.50 | 5.42 | ↓$0.08 (-1.45%) | 5.38 | 5.50 | 173.38K |
| 2025-10-31 | 5.41 | 5.51 | ↑$0.10 (1.85%) | 5.41 | 5.54 | 186.05K |
| 2025-10-30 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.34 | 5.52 | 215.43K |
| 2025-10-29 | 5.54 | 5.32 | ↓$0.22 (-3.97%) | 5.32 | 6.07 | 883.60K |
| 2025-10-28 | 5.86 | 6.07 | ↑$0.21 (3.58%) | 5.86 | 6.10 | 273.85K |
| 2025-10-27 | 6.10 | 5.94 | ↓$0.16 (-2.62%) | 5.85 | 6.10 | 235.45K |
| 2025-10-24 | 5.93 | 6.03 | ↑$0.10 (1.69%) | 5.89 | 6.05 | 177.10K |
| 2025-10-23 | 5.85 | 5.91 | ↑$0.06 (1.03%) | 5.83 | 5.97 | 137.55K |
Create an account or log in to view more rows.
$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
$QUAD we need to get moving