Quad Graphics, Inc Class A Common Stock (QUAD)

Historical Prices For Quad Graphics, Inc Class A Common Stock (QUAD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.85	5.97	5.83	5.91	137,648	5.91
10/22/2025	5.71	5.85	5.69	5.83	161,578	5.83
10/21/2025	5.78	5.83	5.69	5.70	125,370	5.70
10/20/2025	5.73	5.80	5.69	5.79	171,338	5.79
10/17/2025	5.55	5.72	5.55	5.68	134,178	5.68
10/16/2025	5.80	5.81	5.59	5.60	146,187	5.60
10/15/2025	5.78	5.92	5.71	5.78	162,787	5.78
10/14/2025	5.72	5.82	5.72	5.74	148,703	5.74
10/13/2025	5.67	5.87	5.67	5.83	155,061	5.83
10/10/2025	5.70	5.80	5.56	5.62	226,813	5.62
10/09/2025	5.96	5.96	5.68	5.70	286,077	5.70
10/08/2025	5.91	6.02	5.87	5.96	177,917	5.96
10/07/2025	5.70	5.95	5.70	5.90	254,401	5.90
10/06/2025	5.95	5.95	5.67	5.69	213,849	5.69
10/03/2025	6.11	6.16	5.94	5.95	124,494	5.95
10/02/2025	6.08	6.12	5.96	6.05	157,738	6.05
10/01/2025	6.20	6.22	6.05	6.10	260,378	6.10
9/30/2025	6.36	6.40	6.21	6.26	324,707	6.26
9/29/2025	6.56	6.61	6.38	6.39	174,335	6.39
9/26/2025	6.59	6.68	6.51	6.55	135,644	6.55
9/25/2025	6.51	6.63	6.50	6.55	139,158	6.55
9/24/2025	6.58	6.58	6.47	6.54	126,577	6.54
9/23/2025	6.70	6.80	6.54	6.55	128,354	6.55
9/22/2025	6.60	6.71	6.57	6.70	113,425	6.70
9/19/2025	6.76	6.78	6.55	6.57	240,537	6.57
9/18/2025	6.82	6.91	6.71	6.72	205,293	6.72
9/17/2025	6.83	7.08	6.75	6.77	262,534	6.77
9/16/2025	6.63	6.98	6.58	6.85	240,413	6.85
9/15/2025	6.62	6.74	6.54	6.70	121,716	6.70
9/12/2025	6.64	6.66	6.47	6.60	146,122	6.60
9/11/2025	6.42	6.68	6.42	6.65	165,565	6.65
9/10/2025	6.55	6.62	6.45	6.48	126,721	6.48
9/09/2025	6.71	6.77	6.54	6.58	148,960	6.58
9/08/2025	6.63	6.77	6.60	6.70	264,806	6.70
9/05/2025	6.68	6.86	6.61	6.61	318,120	6.61
9/04/2025	6.51	6.67	6.48	6.65	210,091	6.65
9/03/2025	6.51	6.58	6.36	6.44	252,719	6.44
9/02/2025	6.55	6.67	6.45	6.60	277,299	6.60
8/29/2025	6.62	6.90	6.58	6.66	371,356	6.66
8/28/2025	6.48	6.59	6.39	6.55	284,666	6.55
8/27/2025	6.43	6.47	6.35	6.41	148,813	6.41
8/26/2025	6.45	6.53	6.40	6.48	183,312	6.48
8/25/2025	6.48	6.62	6.38	6.41	255,024	6.41
8/22/2025	6.19	6.58	6.17	6.54	324,106	6.54
8/21/2025	6.06	6.21	6.00	6.15	243,662	6.15
8/20/2025	6.13	6.19	6.02	6.03	284,909	6.03
8/19/2025	6.18	6.25	6.14	6.17	208,729	6.17
8/18/2025	6.17	6.29	6.13	6.19	181,693	6.19
8/15/2025	6.50	6.53	6.16	6.22	306,776	6.14
8/14/2025	6.49	6.55	6.22	6.45	361,858	6.37
8/13/2025	6.33	6.64	6.24	6.50	291,855	6.42
8/12/2025	6.01	6.30	5.95	6.27	372,005	6.19
8/11/2025	6.23	6.29	5.86	5.92	341,649	5.85
8/08/2025	6.51	6.51	6.23	6.23	283,567	6.15
8/07/2025	6.50	6.67	6.33	6.49	295,786	6.41
8/06/2025	6.71	6.77	6.22	6.44	508,373	6.36
8/05/2025	6.05	6.83	6.00	6.66	1,208,700	6.58
8/04/2025	5.82	5.97	5.67	5.93	324,096	5.86
8/01/2025	5.29	5.90	5.28	5.71	519,748	5.64
7/31/2025	5.15	5.45	5.08	5.33	397,481	5.27
7/30/2025	5.62	5.78	5.01	5.07	909,865	5.01
7/29/2025	5.90	5.92	5.69	5.80	186,413	5.73
7/28/2025	5.84	5.92	5.81	5.88	145,307	5.81
7/25/2025	5.84	5.87	5.70	5.85	104,202	5.78
7/24/2025	5.70	5.82	5.69	5.78	289,435	5.71