MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QUAD — QUAD/GRAPHICS, INC.
NYSEQUAD/GRAPHICS, INC.
$9.31
-0.08(-0.85%)
- O
- 9.34
- H
- 9.38
- L
- 9.15
- V
- 221.42K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.31
Period Return+79.04%
Period High$11.15
Period Low$4.50
Avg Daily Volume253.8K
Total Trading Days365
QUAD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.34 | $9.38 | $9.15 | $9.31 | $-0.08 | -0.85% | 221,419 | $9.27 | $9.15 $9.38 |
| Oct 6, 2026 | $9.56 | $9.57 | $9.32 | $9.39 | $-0.11 | -1.16% | 156,174 | $9.42 | $9.32 $9.57 |
| Oct 5, 2026 | $9.45 | $9.52 | $9.08 | $9.50 | +$0.08 | +0.85% | 242,157 | $9.43 | $9.08 $9.52 |
| Oct 2, 2026 | $9.37 | $9.50 | $9.34 | $9.42 | +$0.13 | +1.40% | 290,182 | $9.42 | $9.34 $9.50 |
| Oct 1, 2026 | $9.28 | $9.44 | $8.96 | $9.29 | +$0.06 | +0.65% | 354,114 | $9.16 | $8.96 $9.44 |
| Sep 30, 2026 | $9.33 | $9.35 | $9.21 | $9.23 | $-0.07 | -0.75% | 309,371 | $9.25 | $9.21 $9.35 |
| Sep 29, 2026 | $9.38 | $9.49 | $9.09 | $9.30 | $-0.11 | -1.17% | 277,998 | $9.27 | $9.09 $9.49 |
| Sep 28, 2026 | $9.42 | $9.45 | $9.16 | $9.41 | $-0.02 | -0.21% | 252,787 | $9.37 | $9.16 $9.45 |
| Sep 25, 2026 | $9.20 | $9.46 | $9.15 | $9.43 | +$0.17 | +1.84% | 227,533 | $9.38 | $9.15 $9.46 |
| Sep 24, 2026 | $9.29 | $9.29 | $9.09 | $9.26 | +$0.01 | +0.11% | 276,847 | $9.23 | $9.09 $9.29 |
| Sep 23, 2026 | $9.56 | $9.69 | $9.18 | $9.25 | $-0.37 | -3.85% | 367,128 | $9.27 | $9.18 $9.69 |
| Sep 22, 2026 | $9.64 | $9.83 | $9.46 | $9.62 | +$0.12 | +1.26% | 224,929 | $9.60 | $9.46 $9.83 |
| Sep 21, 2026 | $9.40 | $9.58 | $9.36 | $9.50 | +$0.07 | +0.74% | 319,522 | $9.51 | $9.36 $9.58 |
| Sep 18, 2026 | $9.56 | $9.65 | $9.24 | $9.43 | $-0.16 | -1.67% | 678,953 | $9.41 | $9.24 $9.65 |
| Sep 17, 2026 | $9.85 | $9.85 | $9.55 | $9.59 | $-0.04 | -0.42% | 910,815 | $9.61 | $9.55 $9.85 |
| Sep 16, 2026 | $9.56 | $9.83 | $9.54 | $9.63 | +$0.06 | +0.63% | 379,303 | $9.68 | $9.54 $9.83 |
| Sep 15, 2026 | $10.16 | $10.24 | $9.44 | $9.57 | $-0.65 | -6.36% | 422,943 | $9.67 | $9.44 $10.24 |
| Sep 14, 2026 | $10.09 | $10.34 | $10.09 | $10.22 | +$0.12 | +1.19% | 211,025 | $10.23 | $10.09 $10.34 |
| Sep 11, 2026 | $10.21 | $10.26 | $10.07 | $10.10 | $-0.01 | -0.10% | 184,281 | $10.11 | $10.07 $10.26 |
| Sep 10, 2026 | $10.15 | $10.22 | $10.03 | $10.11 | $-0.04 | -0.39% | 267,395 | $10.11 | $10.03 $10.22 |
| Sep 9, 2026 | $10.17 | $10.37 | $10.12 | $10.15 | $-0.05 | -0.49% | 256,674 | $10.18 | $10.12 $10.37 |
| Sep 8, 2026 | $10.71 | $10.72 | $10.19 | $10.20 | $-0.50 | -4.67% | 399,896 | $10.30 | $10.19 $10.72 |
| Sep 4, 2026 | $10.30 | $10.87 | $10.16 | $10.70 | +$0.34 | +3.28% | 611,561 | $10.68 | $10.16 $10.87 |
| Sep 3, 2026 | $10.50 | $10.58 | $10.21 | $10.36 | $-0.03 | -0.29% | 241,902 | $10.37 | $10.21 $10.58 |
| Sep 2, 2026 | $10.17 | $10.46 | $10.12 | $10.39 | +$0.31 | +3.08% | 514,597 | $10.33 | $10.12 $10.46 |
| Sep 1, 2026 | $10.11 | $10.32 | $10.02 | $10.08 | +$0.02 | +0.20% | 400,873 | $10.14 | $10.02 $10.32 |
| Aug 31, 2026 | $10.00 | $10.08 | $9.94 | $10.06 | $-0.03 | -0.30% | 419,050 | $10.00 | $9.94 $10.08 |
| Aug 28, 2026 | $10.15 | $10.21 | $10.04 | $10.09 | +$0.02 | +0.20% | 340,495 | $10.11 | $10.04 $10.21 |
| Aug 27, 2026 | $10.00 | $10.22 | $9.99 | $10.07 | +$0.07 | +0.70% | 320,880 | $10.13 | $9.99 $10.22 |
| Aug 26, 2026 | $10.25 | $10.27 | $9.98 | $10.00 | $-0.20 | -1.96% | 494,267 | $10.06 | $9.98 $10.27 |