Quad Graphics Stock Price History
NYSE: QUADConsumer DiscretionaryPublishingUSD
9.34-0.15 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QUAD price history at a glance
The price history for Quad Graphics (QUAD) on this page begins on July 5, 2010, when the stock closed at $47.25; it most recently closed at $9.34 on October 5, 2026. The highest price in this record is $49.85, reached on July 5, 2010; the latest close is 81.3% below that peak. Across the 15 complete calendar years in the table, QUAD finished higher in 7 and lower in 8. Its best year was 2016 (+189.0%) and its worst was 2011 (-65.2%).
Over roughly 16 years the share price changed -80.2%, a -9.5% compound annual price return (excluding dividends). In the last 12 months alone, QUAD has gained 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $49.85
- Date of high
- Jul 5, 2010
- Low since 2010
- $2.00
- Date of low
- Mar 30, 2020
- 52-week high
- $11.15
- 52-week low
- $5.12
- Last close
- $9.34
QUAD returns
1 week
-0.85%
1 month
-7.98%
3 months
+12.39%
6 months
+28.65%
Year to date
+48.96%
1 year
+63.86%
3 years
+100.63%
5 years
+119.17%
QUAD price return, excluding dividends.
QUAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.34 | +60.76% |
| 2025 | 5.81 | -13.54% |
| 2024 | 6.72 | +23.99% |
| 2023 | 5.42 | +32.84% |
| 2022 | 4.08 | +2.00% |
| 2021 | 4.00 | +4.71% |
| 2020 | 3.82 | -21.24% |
| 2019 | 4.85 | -62.78% |
| 2018 | 13.03 | -42.35% |
| 2017 | 22.60 | -15.92% |
| 2016 | 26.88 | +189.03% |
| 2015 | 9.30 | -59.12% |
| 2014 | 22.75 | -12.97% |
| 2013 | 26.14 | +22.32% |
| 2012 | 21.37 | +49.02% |
| 2011 | 14.34 | -65.24% |
| 2010* | 41.26 | -12.68% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
QUAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.47 | 9.47 | 9.30 | 9.34 | -1.58% | |
| 9.33 | 9.49 | 9.30 | 9.49 | +1.93% | |
| 9.34 | 9.38 | 9.15 | 9.31 | -0.85% | |
| 9.56 | 9.57 | 9.32 | 9.39 | -1.16% | |
| 9.45 | 9.52 | 9.08 | 9.50 | +0.85% | |
| 9.37 | 9.50 | 9.34 | 9.42 | +1.40% | |
| 9.28 | 9.44 | 8.96 | 9.29 | +0.65% | |
| 9.33 | 9.35 | 9.21 | 9.23 | -0.75% | |
| 9.38 | 9.49 | 9.09 | 9.30 | -1.17% | |
| 9.42 | 9.45 | 9.16 | 9.41 | -0.21% | |
| 9.20 | 9.46 | 9.15 | 9.43 | +1.84% | |
| 9.29 | 9.29 | 9.09 | 9.26 | +0.11% | |
| 9.56 | 9.69 | 9.18 | 9.25 | -3.85% | |
| 9.64 | 9.83 | 9.46 | 9.62 | +1.26% | |
| 9.40 | 9.58 | 9.36 | 9.50 | +0.74% | |
| 9.56 | 9.65 | 9.24 | 9.43 | -1.67% | |
| 9.85 | 9.85 | 9.55 | 9.59 | -0.42% | |
| 9.56 | 9.83 | 9.54 | 9.63 | +0.63% | |
| 10.16 | 10.24 | 9.44 | 9.57 | -6.36% | |
| 10.09 | 10.34 | 10.09 | 10.22 | +1.19% | |
| 10.21 | 10.26 | 10.07 | 10.10 | -0.10% | |
| 10.15 | 10.22 | 10.03 | 10.11 | -0.39% | |
| 10.17 | 10.37 | 10.12 | 10.15 | -0.49% | |
| 10.71 | 10.72 | 10.19 | 10.20 | -4.67% | |
| 10.30 | 10.87 | 10.16 | 10.70 | +3.28% | |
| 10.50 | 10.58 | 10.21 | 10.36 | -0.29% | |
| 10.17 | 10.46 | 10.12 | 10.39 | +3.08% | |
| 10.11 | 10.32 | 10.02 | 10.08 | +0.20% | |
| 10.00 | 10.08 | 9.94 | 10.06 | -0.30% | |
| 10.15 | 10.21 | 10.04 | 10.09 | +0.20% | |
| 10.00 | 10.22 | 9.99 | 10.07 | +0.70% | |
| 10.25 | 10.27 | 9.98 | 10.00 | -1.96% | |
| 10.28 | 10.28 | 9.96 | 10.20 | -0.49% | |
| 10.35 | 10.37 | 10.18 | 10.25 | -0.58% | |
| 10.23 | 10.42 | 10.17 | 10.31 | +0.98% | |
| 10.11 | 10.27 | 10.09 | 10.21 | +0.89% | |
| 10.18 | 10.28 | 10.06 | 10.12 | +0.70% | |
| 10.23 | 10.41 | 10.03 | 10.05 | -0.69% | |
| 9.80 | 10.13 | 9.78 | 10.12 | +1.81% | |
| 9.84 | 10.02 | 9.74 | 9.94 | +1.33% | |
| 9.88 | 10.19 | 9.69 | 9.81 | -0.30% | |
| 9.74 | 9.91 | 9.66 | 9.84 | +1.13% | |
| 9.81 | 10.04 | 9.70 | 9.73 | -1.02% | |
| 10.18 | 10.19 | 9.74 | 9.83 | -3.44% | |
| 10.00 | 10.23 | 9.90 | 10.18 | +1.90% | |
| 10.38 | 10.54 | 9.85 | 9.99 | -2.63% | |
| 10.68 | 10.82 | 10.16 | 10.26 | -2.75% | |
| 10.67 | 10.77 | 10.18 | 10.55 | -2.76% | |
| 10.78 | 11.15 | 10.41 | 10.85 | +4.43% | |
| 9.80 | 10.39 | 9.39 | 10.39 | +5.16% | |
| 9.75 | 10.14 | 9.41 | 9.88 | +6.35% | |
| 8.94 | 9.99 | 8.85 | 9.29 | +10.46% | |
| 8.61 | 8.61 | 8.24 | 8.41 | -1.06% | |
| 8.41 | 8.69 | 8.41 | 8.50 | +1.92% | |
| 8.38 | 8.42 | 8.28 | 8.34 | +0.48% | |
| 8.43 | 8.46 | 8.20 | 8.30 | -2.92% | |
| 8.62 | 8.65 | 8.39 | 8.55 | -0.70% | |
| 8.59 | 8.72 | 8.47 | 8.61 | 0.00% | |
| 8.66 | 8.66 | 8.55 | 8.61 | -0.35% | |
| 8.73 | 8.83 | 8.58 | 8.64 | -1.26% | |
| 8.45 | 8.84 | 8.43 | 8.75 | +4.42% | |
| 8.39 | 8.53 | 8.29 | 8.38 | +0.24% | |
| 8.39 | 8.39 | 8.26 | 8.36 | -0.24% | |
| 8.22 | 8.50 | 8.22 | 8.38 | +0.84% | |
| 8.25 | 8.40 | 8.23 | 8.31 | +0.73% | |
| 8.28 | 8.36 | 8.15 | 8.25 | -0.24% | |
| 8.24 | 8.33 | 8.08 | 8.27 | -0.12% | |
| 8.27 | 8.41 | 8.19 | 8.28 | +1.22% | |
| 8.40 | 8.48 | 8.13 | 8.18 | -2.27% | |
| 8.53 | 8.66 | 8.33 | 8.37 | -2.22% | |
| 8.44 | 8.72 | 8.32 | 8.56 | +1.54% | |
| 8.34 | 8.49 | 8.21 | 8.43 | +0.12% | |
| 8.34 | 8.44 | 8.05 | 8.42 | -0.24% | |
| 8.08 | 8.46 | 8.00 | 8.44 | +5.11% | |
| 7.94 | 8.06 | 7.89 | 8.03 | +1.39% | |
| 8.03 | 8.13 | 7.92 | 7.92 | -1.25% | |
| 7.64 | 8.04 | 7.57 | 8.02 | +5.53% | |
| 7.58 | 7.65 | 7.50 | 7.60 | -0.26% | |
| 7.53 | 7.66 | 7.46 | 7.62 | +1.33% | |
| 7.52 | 7.72 | 7.50 | 7.52 | +0.67% | |
| 7.50 | 7.62 | 7.43 | 7.47 | -0.40% | |
| 7.60 | 7.65 | 7.47 | 7.50 | -1.19% | |
| 7.56 | 7.64 | 7.50 | 7.59 | +1.20% | |
| 7.67 | 7.67 | 7.46 | 7.50 | -1.19% | |
| 7.69 | 7.74 | 7.51 | 7.59 | -0.65% | |
| 7.55 | 7.74 | 7.52 | 7.64 | +2.55% | |
| 7.56 | 7.56 | 7.41 | 7.45 | 0.00% | |
| 7.59 | 7.61 | 7.44 | 7.45 | -1.19% | |
| 7.45 | 7.57 | 7.44 | 7.54 | +2.72% | |
| 7.48 | 7.66 | 7.24 | 7.34 | -2.52% | |
| 7.48 | 7.58 | 7.43 | 7.53 | +0.67% | |
| 7.41 | 7.59 | 7.38 | 7.48 | +0.40% | |
| 7.42 | 7.50 | 7.38 | 7.45 | -0.40% | |
| 7.40 | 7.63 | 7.30 | 7.48 | +1.08% | |
| 7.30 | 7.49 | 7.30 | 7.40 | +1.93% | |
| 7.20 | 7.27 | 7.10 | 7.26 | +0.69% | |
| 7.21 | 7.28 | 7.10 | 7.21 | +0.28% | |
| 7.34 | 7.46 | 7.07 | 7.19 | -4.39% | |
| 7.36 | 7.58 | 7.36 | 7.52 | +2.04% | |
| 7.32 | 7.48 | 7.31 | 7.37 | +0.55% | |
| 7.23 | 7.44 | 7.20 | 7.33 | +1.66% | |
| 7.28 | 7.37 | 7.15 | 7.21 | -1.23% | |
| 7.36 | 7.44 | 7.29 | 7.30 | +0.14% | |
| 7.36 | 7.39 | 7.26 | 7.29 | -1.75% | |
| 7.35 | 7.48 | 7.26 | 7.42 | +0.41% | |
| 7.51 | 7.58 | 7.39 | 7.39 | -0.94% | |
| 7.67 | 7.67 | 7.45 | 7.46 | -2.61% | |
| 7.50 | 7.70 | 7.50 | 7.66 | +2.82% | |
| 7.37 | 7.57 | 7.37 | 7.45 | +1.50% | |
| 7.98 | 8.18 | 7.32 | 7.34 | -7.79% | |
| 8.36 | 8.50 | 7.94 | 7.96 | -5.58% | |
| 7.51 | 8.64 | 7.51 | 8.43 | +13.31% | |
| 7.01 | 7.46 | 7.01 | 7.44 | +6.13% | |
| 7.56 | 7.69 | 6.85 | 7.01 | -10.13% | |
| 7.77 | 7.90 | 7.71 | 7.80 | +1.04% | |
| 7.84 | 7.96 | 7.72 | 7.72 | -2.15% | |
| 7.78 | 7.96 | 7.69 | 7.89 | +1.02% | |
| 7.62 | 7.83 | 7.61 | 7.81 | +2.63% | |
| 7.56 | 7.65 | 7.49 | 7.61 | +0.93% | |
| 7.55 | 7.75 | 7.43 | 7.54 | -0.40% | |
| 7.66 | 7.74 | 7.55 | 7.57 | -1.05% | |
| 7.51 | 7.75 | 7.51 | 7.65 | +2.68% | |
| 7.42 | 7.45 | 7.33 | 7.45 | +0.40% | |
| 7.35 | 7.42 | 7.29 | 7.42 | +0.13% | |
| 7.30 | 7.48 | 7.29 | 7.41 | +1.79% | |
| 7.24 | 7.37 | 7.23 | 7.28 | +0.28% | |
| 7.24 | 7.26 | 6.94 | 7.26 | +0.28% | |
| 7.20 | 7.25 | 7.09 | 7.24 | -0.69% | |
| 7.48 | 7.48 | 7.17 | 7.29 | +3.40% | |
| 7.37 | 7.50 | 7.02 | 7.05 | -0.42% | |
| 6.84 | 7.13 | 6.80 | 7.08 | +2.76% | |
| 6.60 | 6.95 | 6.54 | 6.89 | +2.84% | |
| 6.79 | 6.82 | 6.68 | 6.70 | +1.36% | |
| 6.80 | 6.81 | 6.58 | 6.61 | -1.05% | |
| 6.59 | 6.78 | 6.56 | 6.68 | +2.45% | |
| 6.59 | 6.59 | 6.48 | 6.52 | -1.06% | |
| 6.50 | 6.72 | 6.50 | 6.59 | +0.15% | |
| 6.77 | 6.77 | 6.50 | 6.58 | -0.90% | |
| 6.56 | 6.73 | 6.56 | 6.64 | +0.45% | |
| 6.74 | 6.86 | 6.60 | 6.61 | +0.76% | |
| 6.52 | 6.61 | 6.46 | 6.56 | -0.30% | |
| 6.37 | 6.65 | 6.34 | 6.58 | +2.65% | |
| 6.49 | 6.53 | 6.38 | 6.41 | -1.54% | |
| 6.44 | 6.62 | 6.43 | 6.51 | +1.09% | |
| 6.66 | 6.66 | 6.43 | 6.44 | -1.83% | |
| 6.56 | 6.65 | 6.50 | 6.56 | +0.61% | |
| 6.51 | 6.66 | 6.44 | 6.52 | -2.25% | |
| 6.66 | 6.71 | 6.57 | 6.67 | -0.30% | |
| 6.56 | 6.76 | 6.43 | 6.69 | +1.21% | |
| 6.72 | 6.74 | 6.37 | 6.61 | -3.64% | |
| 6.71 | 6.87 | 6.44 | 6.86 | 0.00% | |
| 6.82 | 6.91 | 6.63 | 6.86 | -0.72% | |
| 6.73 | 6.98 | 6.62 | 6.91 | +2.67% | |
| 6.70 | 6.79 | 6.46 | 6.73 | -2.18% | |
| 6.84 | 6.96 | 6.70 | 6.88 | -0.43% | |
| 7.20 | 7.22 | 6.83 | 6.91 | -6.75% | |
| 7.30 | 7.50 | 7.27 | 7.41 | +2.07% | |
| 7.50 | 7.52 | 7.05 | 7.26 | -1.36% | |
| 6.98 | 7.54 | 6.97 | 7.36 | +4.55% | |
| 7.08 | 7.13 | 6.83 | 7.04 | +0.14% | |
| 6.74 | 7.11 | 6.74 | 7.03 | +3.53% | |
| 6.57 | 6.81 | 6.48 | 6.79 | +2.41% | |
| 6.16 | 6.78 | 6.04 | 6.63 | +0.45% | |
| 6.54 | 6.70 | 6.46 | 6.60 | +0.92% | |
| 6.29 | 6.75 | 6.28 | 6.54 | +7.21% | |
| 6.24 | 6.30 | 6.02 | 6.10 | -0.97% | |
| 6.55 | 6.56 | 6.14 | 6.16 | -5.67% | |
| 6.36 | 6.64 | 6.36 | 6.53 | +2.67% | |
| 6.32 | 6.41 | 6.22 | 6.36 | +0.63% | |
| 6.28 | 6.38 | 6.23 | 6.32 | +2.27% | |
| 6.15 | 6.24 | 6.08 | 6.18 | +0.49% | |
| 6.23 | 6.27 | 6.12 | 6.15 | -0.97% | |
| 6.25 | 6.34 | 6.02 | 6.21 | -1.27% | |
| 6.17 | 6.38 | 6.09 | 6.29 | +2.78% | |
| 6.01 | 6.13 | 5.90 | 6.12 | +1.16% | |
| 6.06 | 6.07 | 5.98 | 6.05 | +0.67% | |
| 6.14 | 6.15 | 6.01 | 6.01 | -2.12% | |
| 6.12 | 6.18 | 6.02 | 6.14 | +0.49% | |
| 6.05 | 6.16 | 5.99 | 6.11 | +0.66% | |
| 6.16 | 6.19 | 6.02 | 6.07 | -2.25% | |
| 6.21 | 6.34 | 6.15 | 6.21 | 0.00% | |
| 6.04 | 6.22 | 6.02 | 6.21 | +3.33% | |
| 6.27 | 6.29 | 5.99 | 6.01 | -5.21% | |
| 6.39 | 6.49 | 6.33 | 6.34 | -1.25% | |
| 6.12 | 6.45 | 6.11 | 6.42 | +4.39% | |
| 6.13 | 6.16 | 6.07 | 6.15 | -0.32% | |
| 6.22 | 6.27 | 6.12 | 6.17 | -0.48% | |
| 6.10 | 6.22 | 6.01 | 6.20 | +0.81% | |
| 6.15 | 6.23 | 6.02 | 6.15 | -0.16% | |
| 5.93 | 6.18 | 5.93 | 6.16 | +3.01% | |
| 6.00 | 6.03 | 5.87 | 5.98 | +0.34% | |
| 5.85 | 6.03 | 5.79 | 5.96 | +1.19% | |
| 5.79 | 5.99 | 5.77 | 5.89 | +1.38% | |
| 6.25 | 6.25 | 5.80 | 5.81 | -7.34% | |
| 6.31 | 6.32 | 6.21 | 6.27 | -0.48% | |
| 6.40 | 6.40 | 6.30 | 6.30 | -1.25% | |
| 6.37 | 6.44 | 6.34 | 6.38 | +0.16% | |
| 6.47 | 6.47 | 6.30 | 6.37 | -0.93% | |
| 6.42 | 6.49 | 6.37 | 6.43 | +0.47% | |
| 6.38 | 6.43 | 6.34 | 6.40 | -0.16% | |
| 6.50 | 6.57 | 6.39 | 6.41 | -0.93% | |
| 6.54 | 6.56 | 6.41 | 6.47 | -0.77% | |
| 6.54 | 6.73 | 6.51 | 6.52 | 0.00% | |
| 6.53 | 6.59 | 6.38 | 6.52 | -0.31% | |
| 6.56 | 6.62 | 6.50 | 6.54 | -0.15% | |
| 6.46 | 6.59 | 6.45 | 6.55 | +2.02% | |
| 6.55 | 6.55 | 6.38 | 6.42 | -1.68% | |
| 6.33 | 6.53 | 6.29 | 6.53 | +3.98% | |
| 6.14 | 6.39 | 6.01 | 6.28 | +2.11% | |
| 6.10 | 6.30 | 6.03 | 6.15 | +1.15% | |
| 6.02 | 6.11 | 5.97 | 6.08 | +0.66% | |
| 5.96 | 6.15 | 5.95 | 6.04 | +1.51% | |
| 6.02 | 6.10 | 5.94 | 5.95 | -0.83% | |
| 5.86 | 6.01 | 5.81 | 6.00 | +3.09% | |
| 5.77 | 5.90 | 5.68 | 5.82 | +1.04% | |
| 5.75 | 5.84 | 5.68 | 5.76 | +0.35% | |
| 5.71 | 5.75 | 5.63 | 5.74 | +0.88% | |
| 5.62 | 5.74 | 5.58 | 5.69 | +1.43% | |
| 5.54 | 5.64 | 5.45 | 5.61 | +0.72% | |
| 5.48 | 5.59 | 5.42 | 5.57 | +1.64% | |
| 5.34 | 5.60 | 5.34 | 5.48 | +3.40% | |
| 5.25 | 5.42 | 5.23 | 5.30 | +2.32% | |
| 5.28 | 5.32 | 5.12 | 5.18 | -3.00% | |
| 5.21 | 5.40 | 5.18 | 5.34 | +1.71% | |
| 5.51 | 5.57 | 5.23 | 5.25 | -5.91% | |
| 5.62 | 5.62 | 5.46 | 5.58 | -1.06% | |
| 5.66 | 5.79 | 5.61 | 5.64 | -1.23% | |
| 5.66 | 5.77 | 5.64 | 5.71 | +1.60% | |
| 5.64 | 5.70 | 5.57 | 5.62 | 0.00% | |
| 5.57 | 5.73 | 5.50 | 5.62 | +2.00% | |
| 5.70 | 5.80 | 5.49 | 5.51 | -2.99% | |
| 5.67 | 5.71 | 5.50 | 5.68 | +0.35% | |
| 5.53 | 5.66 | 5.47 | 5.66 | +2.54% | |
| 5.40 | 5.55 | 5.40 | 5.52 | +1.85% | |
| 5.50 | 5.51 | 5.38 | 5.42 | -1.63% | |
| 5.41 | 5.54 | 5.40 | 5.51 | +1.85% | |
| 5.41 | 5.52 | 5.33 | 5.41 | +1.69% | |
| 5.54 | 6.07 | 5.32 | 5.32 | -12.36% | |
| 5.86 | 6.10 | 5.85 | 6.07 | +2.19% | |
| 6.10 | 6.10 | 5.85 | 5.94 | -1.49% | |
| 5.93 | 6.05 | 5.89 | 6.03 | +2.03% | |
| 5.85 | 5.97 | 5.83 | 5.91 | +1.37% | |
| 5.71 | 5.85 | 5.69 | 5.83 | +2.28% | |
| 5.78 | 5.83 | 5.69 | 5.70 | -1.55% | |
| 5.73 | 5.80 | 5.69 | 5.79 | +1.94% | |
| 5.55 | 5.72 | 5.55 | 5.68 | +1.43% | |
| 5.80 | 5.81 | 5.59 | 5.60 | -3.11% | |
| 5.78 | 5.92 | 5.71 | 5.78 | +0.70% | |
| 5.72 | 5.82 | 5.72 | 5.74 | -1.54% | |
| 5.67 | 5.87 | 5.67 | 5.83 | +3.74% | |
| 5.70 | 5.80 | 5.56 | 5.62 | -1.40% | |
| 5.96 | 5.96 | 5.68 | 5.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QUAD chart for longer ranges.