Quad Graphics, Inc Class A Common Stock (QUAD)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	5.86	6.01	5.81	6.00	165,526	6.00
12/02/2025	5.77	5.90	5.68	5.82	182,189	5.82
12/01/2025	5.75	5.84	5.68	5.76	153,184	5.76
11/28/2025	5.71	5.75	5.63	5.74	102,038	5.74
11/26/2025	5.62	5.74	5.58	5.69	210,530	5.69
11/25/2025	5.54	5.64	5.45	5.61	157,075	5.61
11/24/2025	5.48	5.59	5.42	5.57	191,817	5.57
11/21/2025	5.34	5.60	5.34	5.48	202,112	5.48
11/20/2025	5.25	5.42	5.23	5.30	214,869	5.30
11/19/2025	5.28	5.32	5.12	5.18	217,718	5.18
11/18/2025	5.21	5.40	5.18	5.34	194,578	5.34
11/17/2025	5.51	5.57	5.23	5.25	257,184	5.25
11/14/2025	5.62	5.62	5.46	5.58	184,866	5.50
11/13/2025	5.66	5.79	5.61	5.64	172,488	5.56
11/12/2025	5.66	5.77	5.64	5.71	155,185	5.63
11/11/2025	5.64	5.70	5.57	5.62	143,904	5.54
11/10/2025	5.57	5.73	5.50	5.62	267,957	5.54
11/07/2025	5.70	5.80	5.49	5.51	216,815	5.44
11/06/2025	5.67	5.71	5.50	5.68	273,516	5.60
11/05/2025	5.53	5.66	5.47	5.66	205,731	5.58
11/04/2025	5.40	5.55	5.40	5.52	285,635	5.45
11/03/2025	5.50	5.51	5.38	5.42	191,986	5.35
10/31/2025	5.41	5.54	5.40	5.51	210,773	5.44
10/30/2025	5.41	5.52	5.33	5.41	229,784	5.34
10/29/2025	5.54	6.07	5.32	5.32	884,254	5.25
10/28/2025	5.86	6.10	5.85	6.07	318,885	5.99
10/27/2025	6.10	6.10	5.85	5.94	235,454	5.86
10/24/2025	5.93	6.05	5.89	6.03	177,152	5.95
10/23/2025	5.85	5.97	5.83	5.91	137,648	5.83
10/22/2025	5.71	5.85	5.69	5.83	161,578	5.75
10/21/2025	5.78	5.83	5.69	5.70	125,370	5.62
10/20/2025	5.73	5.80	5.69	5.79	171,338	5.71
10/17/2025	5.55	5.72	5.55	5.68	134,178	5.60
10/16/2025	5.80	5.81	5.59	5.60	146,187	5.52
10/15/2025	5.78	5.92	5.71	5.78	162,787	5.70
10/14/2025	5.72	5.82	5.72	5.74	148,703	5.66
10/13/2025	5.67	5.87	5.67	5.83	155,061	5.75
10/10/2025	5.70	5.80	5.56	5.62	226,813	5.54
10/09/2025	5.96	5.96	5.68	5.70	286,077	5.62
10/08/2025	5.91	6.02	5.87	5.96	177,917	5.88
10/07/2025	5.70	5.95	5.70	5.90	254,401	5.82
10/06/2025	5.95	5.95	5.67	5.69	213,849	5.61
10/03/2025	6.11	6.16	5.94	5.95	124,494	5.87
10/02/2025	6.08	6.12	5.96	6.05	157,738	5.97
10/01/2025	6.20	6.22	6.05	6.10	260,378	6.02
9/30/2025	6.36	6.40	6.21	6.26	324,707	6.18
9/29/2025	6.56	6.61	6.38	6.39	174,335	6.30
9/26/2025	6.59	6.68	6.51	6.55	135,644	6.46
9/25/2025	6.51	6.63	6.50	6.55	139,158	6.46
9/24/2025	6.58	6.58	6.47	6.54	126,577	6.45
9/23/2025	6.70	6.80	6.54	6.55	128,354	6.46
9/22/2025	6.60	6.71	6.57	6.70	113,425	6.61
9/19/2025	6.76	6.78	6.55	6.57	240,537	6.48
9/18/2025	6.82	6.91	6.71	6.72	205,293	6.63
9/17/2025	6.83	7.08	6.75	6.77	262,534	6.68
9/16/2025	6.63	6.98	6.58	6.85	240,413	6.76
9/15/2025	6.62	6.74	6.54	6.70	121,716	6.61
9/12/2025	6.64	6.66	6.47	6.60	146,122	6.51
9/11/2025	6.42	6.68	6.42	6.65	165,565	6.56
9/10/2025	6.55	6.62	6.45	6.48	126,721	6.39
9/09/2025	6.71	6.77	6.54	6.58	148,960	6.49
9/08/2025	6.63	6.77	6.60	6.70	264,806	6.61
9/05/2025	6.68	6.86	6.61	6.61	318,120	6.52
9/04/2025	6.51	6.67	6.48	6.65	210,091	6.56