Get the Stockscreener App
5.93
1.72%
0.10
Pre-market:
5.92
-0.010
-0.17%
Quad Graphics Inc Stock (QUAD) Price History
The historical daily chart and data for Quad Graphics Inc stock (QUAD), show that the latest closing stock price as of May 20, 2025, is $5.93.
- Quad Graphics Inc all-time high stock price is $31.29, occurred on February 26, 2018.
- The lowest Quad Graphics Inc stock price recorded was $2.00 on April 03, 2020. Since then, Quad Graphics Inc's stock price has risen over 196.50% to $5.93 now.
- The 52-week high stock price for QUAD is $9.125, representing a 53.88% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for QUAD is $4.06, indicating a -31.53% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Quad Graphics Inc (QUAD) stock in the beginning of 2024 was $4.05. The stock closed the year at $4.08, a gain of over 0.74% for the year.
The table below shows more information about QUAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $5.98 | $5.78 | $0.20 | 246,382.0 | +1.72% |
| May 19, 2025 | $5.86 | $5.66 | $0.20 | 348,202.0 | -0.17% |
| May 16, 2025 | $5.88 | $5.64 | $0.24 | 385,924.0 | +1.92% |
| May 15, 2025 | $5.84 | $5.71 | $0.135 | 252,668.0 | +0.35% |
| May 14, 2025 | $5.86 | $5.66 | $0.1999 | 254,883.0 | -2.73% |
| May 13, 2025 | $6.10 | $5.86 | $0.24 | 158,768.0 | -2.33% |
| May 12, 2025 | $6.12 | $5.80 | $0.32 | 374,600.0 | +3.26% |
| May 09, 2025 | $6.00 | $5.77 | $0.225 | 319,801.0 | -0.51% |
| May 08, 2025 | $5.96 | $5.57 | $0.385 | 328,424.0 | +5.79% |
| May 07, 2025 | $5.66 | $5.43 | $0.23 | 366,221.0 | +3.36% |
| May 06, 2025 | $5.44 | $5.24 | $0.20 | 317,034.0 | -2.55% |
| May 05, 2025 | $5.51 | $5.01 | $0.50 | 669,546.0 | +4.97% |
| May 02, 2025 | $5.28 | $4.83 | $0.45 | 775,638.0 | +8.96% |
| May 01, 2025 | $5.00 | $4.63 | $0.37 | 884,170.0 | +0.63% |
| Apr 30, 2025 | $5.28 | $4.50 | $0.78 | 888,744.0 | -7.92% |
| Apr 29, 2025 | $5.19 | $4.93 | $0.255 | 425,733.0 | +1.57% |
| Apr 28, 2025 | $5.21 | $5.03 | $0.18 | 178,963.0 | -1.92% |
| Apr 25, 2025 | $5.21 | $5.06 | $0.15 | 168,734.0 | +0.58% |
| Apr 24, 2025 | $5.20 | $5.04 | $0.155 | 214,776.0 | +0.78% |
| Apr 23, 2025 | $5.37 | $5.11 | $0.265 | 167,801.0 | -0.77% |
| Apr 22, 2025 | $5.19 | $5.05 | $0.14 | 239,056.0 | +2.38% |
Quad Graphics Inc Stock (QUAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Quad Graphics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QUAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Quad Graphics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Quad Graphics Inc Stock (QUAD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.12 | $4.63 | $1.49 | 5,928,643.0 | +24.32% |
| Apr, 2025 | $5.65 | $4.50 | $1.15 | 5,983,752.0 | -12.48% |
| Mar, 2025 | $6.36 | $5.29 | $1.07 | 4,783,667.0 | -13.22% |
| Feb, 2025 | $8.04 | $5.92 | $2.12 | 7,408,233.0 | -6.55% |
| Jan, 2025 | $7.33 | $6.20 | $1.13 | 3,714,735.0 | -3.59% |
Quad Graphics Inc Stock (QUAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.12 | $6.71 | $2.42 | 6,795,072.0 | -5.26% |
| Nov, 2024 | $7.94 | $6.18 | $1.76 | 7,023,405.0 | +13.70% |
| Oct, 2024 | $6.67 | $4.46 | $2.21 | 4,948,185.0 | +39.87% |
| Sep, 2024 | $4.97 | $4.13 | $0.84 | 2,287,454.0 | -3.20% |
| Aug, 2024 | $4.87 | $4.06 | $0.81 | 3,620,617.0 | +2.63% |
| Jul, 2024 | $6.56 | $4.56 | $2.00 | 4,625,612.0 | -16.15% |
| Jun, 2024 | $5.59 | $4.69 | $0.90 | 2,936,608.0 | +15.47% |
| May, 2024 | $5.08 | $4.41 | $0.6651 | 3,000,446.0 | +5.12% |
| Apr, 2024 | $5.50 | $4.42 | $1.08 | 3,151,908.0 | -15.44% |
| Mar, 2024 | $6.04 | $4.77 | $1.27 | 3,421,853.0 | -11.35% |
| Feb, 2024 | $6.75 | $5.12 | $1.63 | 3,642,106.0 | +9.71% |
| Jan, 2024 | $5.82 | $4.78 | $1.04 | 1,644,137.0 | +0.74% |
Quad Graphics Inc Stock (QUAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.89 | $4.56 | $1.33 | 2,285,472.0 | +17.57% |
| Nov, 2023 | $5.16 | $3.96 | $1.20 | 2,731,250.0 | -5.73% |
| Oct, 2023 | $5.10 | $4.50 | $0.60 | 3,555,868.0 | -2.78% |
| Sep, 2023 | $5.31 | $4.73 | $0.58 | 2,812,437.0 | -1.57% |
| Aug, 2023 | $6.41 | $4.85 | $1.56 | 6,683,873.0 | -13.68% |
| Jul, 2023 | $6.09 | $3.75 | $2.34 | 4,983,218.0 | +57.45% |
| Jun, 2023 | $4.01 | $3.18 | $0.83 | 5,026,344.0 | +14.98% |
| May, 2023 | $4.05 | $2.68 | $1.37 | 4,348,779.0 | -6.30% |
| Apr, 2023 | $4.45 | $3.37 | $1.08 | 2,106,695.0 | -18.65% |
| Mar, 2023 | $4.99 | $3.73 | $1.26 | 4,070,452.0 | -12.27% |
| Feb, 2023 | $5.39 | $4.01 | $1.38 | 3,237,214.0 | +10.88% |
| Jan, 2023 | $4.79 | $4.12 | $0.67 | 2,848,698.0 | +8.09% |
1.42%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):