Get the Stockscreener App
6.17
0.32%
-0.02
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 August 19, 2025, is $6.17.
- 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 208.50% to $6.17 now.
- The 52-week high stock price for QUAD is $9.125, representing a 47.89% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for QUAD is $4.13, indicating a -33.06% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Aug 19, 2025 | $6.25 | $6.14 | $0.105 | 208,669.0 | -0.32% |
| Aug 18, 2025 | $6.29 | $6.13 | $0.155 | 181,513.0 | -0.48% |
| Aug 15, 2025 | $6.53 | $6.16 | $0.3772 | 306,676.0 | -3.57% |
| Aug 14, 2025 | $6.55 | $6.22 | $0.33 | 361,858.0 | -0.77% |
| Aug 13, 2025 | $6.64 | $6.24 | $0.40 | 291,686.0 | +3.67% |
| Aug 12, 2025 | $6.30 | $5.95 | $0.3527 | 371,826.0 | +5.91% |
| Aug 11, 2025 | $6.29 | $5.86 | $0.4278 | 340,976.0 | -4.98% |
| Aug 08, 2025 | $6.51 | $6.23 | $0.28 | 282,062.0 | -4.01% |
| Aug 07, 2025 | $6.67 | $6.33 | $0.335 | 295,611.0 | +0.78% |
| Aug 06, 2025 | $6.77 | $6.22 | $0.55 | 507,786.0 | -3.30% |
| Aug 05, 2025 | $6.83 | $6.00 | $0.8299 | 1,206,400.0 | +12.31% |
| Aug 04, 2025 | $5.97 | $5.67 | $0.30 | 324,096.0 | +3.85% |
| Aug 01, 2025 | $5.90 | $5.28 | $0.6179 | 519,748.0 | +7.13% |
| Jul 31, 2025 | $5.45 | $5.08 | $0.365 | 397,476.0 | +5.13% |
| Jul 30, 2025 | $5.78 | $5.01 | $0.77 | 909,341.0 | -12.59% |
| Jul 29, 2025 | $5.92 | $5.69 | $0.23 | 186,413.0 | -1.36% |
| Jul 28, 2025 | $5.92 | $5.81 | $0.11 | 145,297.0 | +0.51% |
| Jul 25, 2025 | $5.87 | $5.70 | $0.165 | 104,202.0 | +1.21% |
| Jul 24, 2025 | $5.82 | $5.69 | $0.13 | 289,431.0 | +0.35% |
| Jul 23, 2025 | $5.76 | $5.68 | $0.075 | 71,801.0 | +1.23% |
| Jul 22, 2025 | $5.74 | $5.45 | $0.29 | 149,967.0 | +3.83% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $6.83 | $5.28 | $1.55 | 5,407,576.0 | +15.76% |
| Jul, 2025 | $5.92 | $5.01 | $0.91 | 4,352,672.0 | -5.66% |
| Jun, 2025 | $5.86 | $5.22 | $0.64 | 4,987,586.0 | -3.09% |
| May, 2025 | $6.12 | $4.63 | $1.49 | 8,168,392.0 | +22.22% |
| 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% |
0.00%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):