Quad Graphics, Inc Class A Common Stock (NY:QUAD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	6.510	6.580	6.363	6.440	252,719	-0.16(-2.42%)
Sep 02, 2025	6.550	6.675	6.450	6.600	277,299	-0.06(-0.90%)
Aug 29, 2025	6.620	6.900	6.575	6.660	371,356	+0.11(+1.68%)
Aug 28, 2025	6.480	6.590	6.390	6.550	284,666	+0.14(+2.18%)
Aug 27, 2025	6.430	6.470	6.350	6.410	148,813	-0.07(-1.08%)
Aug 26, 2025	6.450	6.530	6.400	6.480	183,312	+0.07(+1.09%)
Aug 25, 2025	6.480	6.620	6.380	6.410	255,024	-0.13(-1.99%)
Aug 22, 2025	6.190	6.580	6.165	6.540	324,106	+0.39(+6.34%)
Aug 21, 2025	6.060	6.215	5.995	6.150	243,662	+0.12(+1.99%)
Aug 20, 2025	6.130	6.186	6.020	6.030	284,909	-0.14(-2.27%)
Aug 19, 2025	6.180	6.245	6.140	6.170	208,729	-0.02(-0.32%)
Aug 18, 2025	6.170	6.285	6.130	6.190	181,693	+0.05(+0.73%)
Aug 15, 2025	6.422	6.453	6.081	6.145	310,520	-0.23(-3.57%)
Aug 14, 2025	6.412	6.471	6.145	6.372	366,274	-0.05(-0.77%)
Aug 13, 2025	6.254	6.560	6.165	6.422	295,417	+0.23(+3.67%)
Aug 12, 2025	5.938	6.224	5.876	6.194	376,545	+0.35(+5.91%)
Aug 11, 2025	6.155	6.212	5.789	5.849	345,818	-0.31(-4.98%)
Aug 08, 2025	6.431	6.431	6.155	6.155	287,027	-0.26(-4.01%)
Aug 07, 2025	6.422	6.590	6.259	6.412	299,396	+0.05(+0.78%)
Aug 06, 2025	6.629	6.688	6.145	6.362	514,577	-0.22(-3.30%)
Aug 05, 2025	5.977	6.748	5.928	6.580	1,223,452	+0.72(+12.31%)
Aug 04, 2025	5.750	5.898	5.602	5.859	328,051	+0.22(+3.85%)
Aug 01, 2025	5.226	5.827	5.216	5.641	526,091	+0.38(+7.13%)
Jul 31, 2025	5.088	5.384	5.024	5.266	402,332	+0.26(+5.13%)
Jul 30, 2025	5.552	5.710	4.950	5.009	920,969	-0.72(-12.59%)
Jul 29, 2025	5.829	5.849	5.621	5.730	188,688	-0.08(-1.36%)
Jul 28, 2025	5.770	5.849	5.740	5.809	147,080	+0.03(+0.51%)
Jul 25, 2025	5.770	5.794	5.631	5.779	105,473	+0.07(+1.21%)
Jul 24, 2025	5.631	5.750	5.621	5.710	292,967	+0.02(+0.35%)
Jul 23, 2025	5.641	5.691	5.552	5.691	131,391	+0.07(+1.23%)
Jul 22, 2025	5.434	5.671	5.384	5.621	151,975	+0.21(+3.83%)
Jul 21, 2025	5.404	5.473	5.374	5.414	134,654	+0.06(+1.11%)
Jul 18, 2025	5.473	5.473	5.325	5.355	174,853	-0.06(-1.09%)
Jul 17, 2025	5.315	5.468	5.301	5.414	143,411	+0.10(+1.86%)
Jul 16, 2025	5.444	5.473	5.236	5.315	145,436	-0.09(-1.65%)
Jul 15, 2025	5.523	5.552	5.397	5.404	204,999	-0.09(-1.62%)
Jul 14, 2025	5.493	5.532	5.409	5.493	107,861	-0.02(-0.36%)
Jul 11, 2025	5.602	5.621	5.503	5.513	127,567	-0.19(-3.29%)
Jul 10, 2025	5.552	5.760	5.552	5.700	167,474	+0.09(+1.58%)
Jul 09, 2025	5.602	5.661	5.532	5.612	177,110	+0.06(+1.07%)
Jul 08, 2025	5.562	5.676	5.552	5.552	130,248	+0.00(+0.00%)
Jul 07, 2025	5.681	5.809	5.552	5.552	230,860	-0.20(-3.44%)
Jul 03, 2025	5.710	5.750	5.700	5.750	75,042	+0.09(+1.57%)
Jul 02, 2025	5.621	5.700	5.572	5.661	131,444	+0.04(+0.70%)