NYSE · QUAD · stock
Quad/Graphics, Inc. (QUAD) stock price history
Every NYSE trading session of Quad/Graphics, Inc. from Jul 6, 2010 to Sep 28, 2026: 4,083 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QUAD adjusted close, 2010 to 2026
- $23.78
- All time high, 2010
- $11.15
- 52 week high, $4.98 low
- 4,083
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
QUAD key facts
- Quad/Graphics, Inc. (QUAD) closed at $9.41 on Sep 28, 2026 on NYSE.
- QUAD's all time high close is $23.78, set on Sep 24, 2010; its all time low close is $1.86 on Apr 2, 2020.
- QUAD's 52 week range is $4.98 to $11.15.
- QUAD returned +49.6% over the year to Sep 28, 2026 and +136.0% over five years.
- Over ten years QUAD returned -48%, -6.3% a year compounded.
- QUAD's deepest drawdown was -92.2% from Sep 24, 2010 to Apr 2, 2020.
- DataCedar holds 4,083 daily sessions of QUAD history from Jul 6, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
QUAD price chart, 2010 to 2026
QUAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | +11.5% |
| 6 months | +46.3% |
| Year to date | +53.4% |
| 1 year | +49.6% |
| 3 years | +109.0% |
| 5 years | +136.0% |
| 10 years | -47.6% |
| Since Jul 6, 2010 | -59.8% |
| Compound annual growth, 16.2 years | -5.5% |
QUAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.78 on Sep 24, 2010
- All time low close
- $1.86 on Apr 2, 2020
- 52 week high
- $11.15 on Aug 3, 2026
- 52 week low
- $4.98 on Nov 19, 2025
- Deepest drawdown
- -92.2% from Sep 24, 2010 to Apr 2, 2020, not yet recovered
- Best single session
- +31.2% on Jul 31, 2019
- Worst single session
- -57.0% on Oct 30, 2019
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2016, +207%
- Worst calendar year
- 2011, -64%
QUAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 6, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.08 | $11.15 | $5.62 | $9.41 | +54.2% | 46.7M | 185 |
| 2025 | $6.48 | $7.43 | $4.21 | $6.10 | -5.3% | 65.1M | 250 |
| 2024 | $4.80 | $8.44 | $3.69 | $6.44 | +33.6% | 48.5M | 252 |
| 2023 | $3.73 | $5.70 | $2.39 | $4.82 | +32.8% | 44.6M | 250 |
| 2022 | $3.62 | $6.72 | $1.89 | $3.63 | +2.0% | 75.6M | 251 |
| 2021 | $3.46 | $5.66 | $2.63 | $3.56 | +4.7% | 74.2M | 252 |
| 2020 | $4.07 | $6.00 | $1.78 | $3.40 | -15.5% | 88.4M | 253 |
| 2019 | $9.24 | $12.96 | $3.13 | $4.02 | -57.5% | 140M | 252 |
| 2018 | $16.48 | $22.68 | $8.87 | $9.46 | -42.3% | 97.9M | 251 |
| 2017 | $18.48 | $20.17 | $12.78 | $16.38 | -11.2% | 63.9M | 251 |
| 2016 | $5.87 | $19.81 | $4.73 | $18.44 | +207.2% | 84.8M | 252 |
| 2015 | $13.71 | $14.37 | $5.45 | $6.00 | -56.1% | 63.7M | 252 |
| 2014 | $15.27 | $15.29 | $10.64 | $13.68 | -10.9% | 37.8M | 252 |
| 2013 | $11.30 | $20.55 | $9.92 | $15.35 | +40.0% | 39.9M | 252 |
| 2012 | $7.40 | $11.41 | $5.65 | $10.96 | +52.2% | 54.4M | 250 |
| 2011 | $20.27 | $22.10 | $6.00 | $7.20 | -64.2% | 38.7M | 252 |
| 2010 | $23.88 | $24.29 | $18.80 | $20.11 | n/a | 5.5M | 126 |
QUAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.41 | -6.5% |
| August 2026 | $10.06 | -3.2% |
| July 2026 | $10.39 | +23.3% |
| June 2026 | $8.43 | +13.2% |
| May 2026 | $7.45 | +1.5% |
| April 2026 | $7.34 | +12.6% |
| March 2026 | $6.52 | -4.3% |
| February 2026 | $6.82 | +14.5% |
| January 2026 | $5.96 | -2.4% |
| December 2025 | $6.10 | +9.2% |
| November 2025 | $5.59 | +5.6% |
| October 2025 | $5.29 | -12.0% |
About the QUAD data
Daily bars. 4,083 sessions from Jul 6, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QUAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- QRED.R QuasarEdge Acquisition Corporation Rights to receive one-fourth (1/4) of one Ordinary Share
- QRED.U QuasarEdge Acquisition Corporation Units, each consisting of one Ordinary Share and one right entitling the holder to receive one-fourth (1/4) of one Ordinary Share
- QSR Restaurant Brands International Inc.
- QTWO Q2 Holdings, Inc.
- QXO QXO, Inc.
- QXO$B QXO, Inc. Depositary Shares, each representing a 1/20th interest in a share of 5.50% Series B Mandatory Convertible Preferred Stock
- R Ryder System INC
- RA Brookfield Real Assets Income Fund Inc.
Common questions
QUAD share price history
