Quad/Graphics, Inc. (QUAD) stock
QUADNYSECommercial PrintingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3040% below fair value
$7.62+0.08 (+1.06%)
Close on Nov 13, 2026Market cap $388.00MP/E –Yield 3.94%
Price history
Quad/Graphics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$7.62
+1.06% on the day
52-week range
$5.12 – $11.15
-31.6% from the high
Change over 52 weeks
+35.1%
From $5.64 on Nov 13, 2025
Average volume
349,659
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $7.56 | $7.67 | $7.51 | $7.62 | +1.06% | 238,566 |
| Nov 12, 2026 | $7.60 | $7.63 | $7.49 | $7.54 | -0.26% | 294,394 |
| Nov 11, 2026 | $7.43 | $7.71 | $7.43 | $7.56 | +2.16% | 292,325 |
| Nov 10, 2026 | $7.48 | $7.62 | $7.17 | $7.40 | -0.94% | 465,754 |
| Nov 9, 2026 | $7.52 | $7.75 | $7.40 | $7.47 | -1.84% | 343,399 |
| Nov 6, 2026 | $7.60 | $7.76 | $7.56 | $7.61 | -1.04% | 294,735 |
| Nov 5, 2026 | $7.80 | $7.96 | $7.62 | $7.69 | -0.39% | 419,161 |
| Nov 4, 2026 | $7.32 | $7.89 | $7.32 | $7.72 | +3.49% | 636,713 |
| Nov 3, 2026 | $7.49 | $7.68 | $7.31 | $7.46 | -0.53% | 602,170 |
| Nov 2, 2026 | $7.14 | $7.73 | $7.12 | $7.50 | +4.17% | 822,596 |
| Oct 30, 2026 | $7.46 | $7.88 | $7.16 | $7.20 | -6.49% | 742,380 |
| Oct 29, 2026 | $8.17 | $8.18 | $7.41 | $7.70 | -18.09% | 1,257,550 |
| Oct 28, 2026 | $9.50 | $9.56 | $9.29 | $9.40 | -1.36% | 232,916 |
| Oct 27, 2026 | $9.42 | $9.56 | $9.33 | $9.53 | +1.82% | 208,494 |
| Oct 26, 2026 | $9.51 | $9.58 | $9.22 | $9.36 | -0.85% | 371,384 |
| Oct 23, 2026 | $9.93 | $9.93 | $9.44 | $9.44 | -3.08% | 235,824 |
| Oct 22, 2026 | $9.31 | $9.74 | $9.31 | $9.74 | +3.62% | 244,756 |
| Oct 21, 2026 | $9.57 | $9.63 | $9.29 | $9.40 | -1.67% | 279,718 |
| Oct 20, 2026 | $9.27 | $9.56 | $9.27 | $9.56 | +3.13% | 155,222 |
| Oct 19, 2026 | $9.47 | $9.47 | $9.26 | $9.27 | -1.90% | 156,120 |
| Oct 16, 2026 | $9.50 | $9.63 | $9.37 | $9.45 | -0.42% | 165,703 |
| Oct 15, 2026 | $9.32 | $9.52 | $9.32 | $9.49 | +2.15% | 182,922 |
| Oct 14, 2026 | $9.38 | $9.45 | $9.19 | $9.29 | -2.62% | 153,948 |
| Oct 13, 2026 | $9.46 | $9.57 | $9.43 | $9.54 | +1.17% | 169,550 |
| Oct 12, 2026 | $9.32 | $9.49 | $9.31 | $9.43 | +0.96% | 128,496 |
| Oct 9, 2026 | $9.47 | $9.47 | $9.30 | $9.34 | -1.58% | 182,379 |
| Oct 8, 2026 | $9.33 | $9.49 | $9.30 | $9.49 | +1.93% | 210,113 |
| Oct 7, 2026 | $9.34 | $9.38 | $9.15 | $9.31 | -0.85% | 221,428 |
| Oct 6, 2026 | $9.56 | $9.57 | $9.32 | $9.39 | -1.16% | 156,173 |
| Oct 5, 2026 | $9.45 | $9.52 | $9.08 | $9.50 | +0.85% | 242,156 |
| Oct 2, 2026 | $9.37 | $9.50 | $9.34 | $9.42 | +1.40% | 290,181 |
| Oct 1, 2026 | $9.28 | $9.44 | $8.96 | $9.29 | +0.65% | 354,114 |
| Sep 30, 2026 | $9.33 | $9.35 | $9.21 | $9.23 | -0.75% | 309,371 |
| Sep 29, 2026 | $9.38 | $9.49 | $9.09 | $9.30 | -1.17% | 277,998 |
| Sep 28, 2026 | $9.42 | $9.45 | $9.16 | $9.41 | -0.21% | 252,787 |
| Sep 25, 2026 | $9.20 | $9.46 | $9.15 | $9.43 | +1.84% | 227,532 |
| Sep 24, 2026 | $9.29 | $9.29 | $9.09 | $9.26 | +0.11% | 276,847 |
| Sep 23, 2026 | $9.56 | $9.69 | $9.18 | $9.25 | -3.85% | 367,128 |
| Sep 22, 2026 | $9.64 | $9.83 | $9.46 | $9.62 | +1.26% | 224,928 |
| Sep 21, 2026 | $9.40 | $9.58 | $9.36 | $9.50 | +0.74% | 319,522 |
| Sep 18, 2026 | $9.56 | $9.65 | $9.24 | $9.43 | -1.67% | 678,952 |
| Sep 17, 2026 | $9.85 | $9.85 | $9.55 | $9.59 | -0.42% | 910,815 |
| Sep 16, 2026 | $9.56 | $9.83 | $9.54 | $9.63 | +0.63% | 379,302 |
| Sep 15, 2026 | $10.16 | $10.24 | $9.44 | $9.57 | -6.36% | 423,048 |
| Sep 14, 2026 | $10.09 | $10.34 | $10.09 | $10.22 | +1.19% | 211,227 |
| Sep 11, 2026 | $10.21 | $10.26 | $10.07 | $10.10 | -0.10% | 184,280 |
| Sep 10, 2026 | $10.15 | $10.22 | $10.03 | $10.11 | -0.39% | 267,394 |
| Sep 9, 2026 | $10.17 | $10.37 | $10.12 | $10.15 | -0.49% | 256,674 |
| Sep 8, 2026 | $10.71 | $10.72 | $10.19 | $10.20 | -4.67% | 399,896 |
| Sep 4, 2026 | $10.30 | $10.87 | $10.16 | $10.70 | +3.28% | 611,560 |
| Sep 3, 2026 | $10.50 | $10.58 | $10.21 | $10.36 | -0.29% | 241,902 |
| Sep 2, 2026 | $10.17 | $10.46 | $10.12 | $10.39 | +3.08% | 515,713 |
| Sep 1, 2026 | $10.11 | $10.32 | $10.02 | $10.08 | +0.20% | 400,873 |
| Aug 31, 2026 | $10.00 | $10.08 | $9.94 | $10.06 | -0.30% | 419,049 |
| Aug 28, 2026 | $10.15 | $10.21 | $10.04 | $10.09 | +0.20% | 340,495 |
| Aug 27, 2026 | $10.00 | $10.22 | $9.99 | $10.07 | +0.70% | 320,879 |
| Aug 26, 2026 | $10.25 | $10.27 | $9.98 | $10.00 | -1.96% | 494,266 |
| Aug 25, 2026 | $10.28 | $10.28 | $9.96 | $10.20 | -0.49% | 281,193 |
| Aug 24, 2026 | $10.35 | $10.37 | $10.18 | $10.25 | -0.58% | 254,622 |
| Aug 21, 2026 | $10.23 | $10.42 | $10.17 | $10.31 | +0.98% | 387,066 |
| Aug 20, 2026 | $10.11 | $10.27 | $10.09 | $10.21 | +0.89% | 233,966 |
| Aug 19, 2026 | $10.18 | $10.28 | $10.06 | $10.12 | +0.70% | 322,975 |
| Aug 18, 2026 | $10.23 | $10.41 | $10.03 | $10.05 | -0.69% | 470,799 |
| Aug 17, 2026 | $9.80 | $10.13 | $9.78 | $10.12 | +1.81% | 518,666 |
| Aug 14, 2026 | $9.84 | $10.02 | $9.74 | $9.94 | +1.33% | 865,047 |
| Aug 13, 2026 | $9.88 | $10.19 | $9.69 | $9.81 | -0.30% | 388,675 |
| Aug 12, 2026 | $9.74 | $9.91 | $9.66 | $9.84 | +1.13% | 403,383 |
| Aug 11, 2026 | $9.81 | $10.04 | $9.70 | $9.73 | -1.02% | 373,430 |
| Aug 10, 2026 | $10.18 | $10.19 | $9.74 | $9.83 | -3.44% | 359,544 |
| Aug 7, 2026 | $10.00 | $10.23 | $9.90 | $10.18 | +1.90% | 523,547 |
| Aug 6, 2026 | $10.38 | $10.54 | $9.85 | $9.99 | -2.63% | 476,292 |
| Aug 5, 2026 | $10.68 | $10.82 | $10.16 | $10.26 | -2.75% | 465,121 |
| Aug 4, 2026 | $10.67 | $10.77 | $10.18 | $10.55 | -2.76% | 551,383 |
| Aug 3, 2026 | $10.78 | $11.15 | $10.41 | $10.85 | +4.43% | 734,737 |
| Jul 31, 2026 | $9.80 | $10.39 | $9.39 | $10.39 | +5.16% | 645,503 |
| Jul 30, 2026 | $9.75 | $10.14 | $9.41 | $9.88 | +6.35% | 584,581 |
| Jul 29, 2026 | $8.94 | $9.99 | $8.85 | $9.29 | +10.46% | 942,059 |
| Jul 28, 2026 | $8.61 | $8.61 | $8.24 | $8.41 | -1.06% | 176,860 |
| Jul 27, 2026 | $8.41 | $8.69 | $8.41 | $8.50 | +1.92% | 181,634 |
| Jul 24, 2026 | $8.38 | $8.42 | $8.28 | $8.34 | +0.48% | 159,166 |
| Jul 23, 2026 | $8.43 | $8.46 | $8.20 | $8.30 | -2.92% | 153,137 |
| Jul 22, 2026 | $8.62 | $8.65 | $8.39 | $8.55 | -0.70% | 105,396 |
| Jul 21, 2026 | $8.59 | $8.72 | $8.47 | $8.61 | 0.00% | 75,765 |
| Jul 20, 2026 | $8.66 | $8.66 | $8.55 | $8.61 | -0.35% | 78,238 |
| Jul 17, 2026 | $8.73 | $8.83 | $8.58 | $8.64 | -1.26% | 80,878 |
| Jul 16, 2026 | $8.45 | $8.84 | $8.43 | $8.75 | +4.42% | 164,149 |
| Jul 15, 2026 | $8.39 | $8.53 | $8.29 | $8.38 | +0.24% | 80,668 |
| Jul 14, 2026 | $8.39 | $8.39 | $8.26 | $8.36 | -0.24% | 97,914 |
| Jul 13, 2026 | $8.22 | $8.50 | $8.22 | $8.38 | +0.84% | 149,363 |
| Jul 10, 2026 | $8.25 | $8.40 | $8.23 | $8.31 | +0.73% | 119,782 |
| Jul 9, 2026 | $8.28 | $8.36 | $8.15 | $8.25 | -0.24% | 110,865 |
| Jul 8, 2026 | $8.24 | $8.33 | $8.08 | $8.27 | -0.12% | 101,436 |
| Jul 7, 2026 | $8.27 | $8.41 | $8.19 | $8.28 | +1.22% | 135,899 |
| Jul 6, 2026 | $8.40 | $8.48 | $8.13 | $8.18 | -2.27% | 205,005 |
| Jul 2, 2026 | $8.53 | $8.66 | $8.33 | $8.37 | -2.22% | 129,296 |
| Jul 1, 2026 | $8.44 | $8.72 | $8.32 | $8.56 | +1.54% | 165,919 |
| Jun 30, 2026 | $8.34 | $8.49 | $8.21 | $8.43 | +0.12% | 233,642 |
| Jun 29, 2026 | $8.34 | $8.44 | $8.05 | $8.42 | -0.24% | 179,727 |
| Jun 26, 2026 | $8.08 | $8.46 | $8.00 | $8.44 | +5.11% | 1,037,862 |
| Jun 25, 2026 | $7.94 | $8.06 | $7.89 | $8.03 | +1.39% | 137,178 |
| Jun 24, 2026 | $8.03 | $8.13 | $7.92 | $7.92 | -1.25% | 171,497 |
| Jun 23, 2026 | $7.64 | $8.04 | $7.57 | $8.02 | +5.53% | 193,594 |
| Jun 22, 2026 | $7.58 | $7.65 | $7.50 | $7.60 | -0.26% | 144,170 |
| Jun 18, 2026 | $7.53 | $7.66 | $7.46 | $7.62 | +1.33% | 502,259 |
| Jun 17, 2026 | $7.52 | $7.72 | $7.50 | $7.52 | +0.67% | 142,169 |
| Jun 16, 2026 | $7.50 | $7.62 | $7.43 | $7.47 | -0.40% | 257,668 |
| Jun 15, 2026 | $7.60 | $7.65 | $7.47 | $7.50 | -1.19% | 135,185 |
| Jun 12, 2026 | $7.56 | $7.64 | $7.50 | $7.59 | +1.20% | 82,022 |
| Jun 11, 2026 | $7.67 | $7.67 | $7.46 | $7.50 | -1.19% | 121,241 |
| Jun 10, 2026 | $7.69 | $7.74 | $7.51 | $7.59 | -0.65% | 215,000 |
| Jun 9, 2026 | $7.55 | $7.74 | $7.52 | $7.64 | +2.55% | 154,491 |
| Jun 8, 2026 | $7.56 | $7.56 | $7.41 | $7.45 | 0.00% | 127,508 |
| Jun 5, 2026 | $7.59 | $7.61 | $7.44 | $7.45 | -1.19% | 140,616 |
| Jun 4, 2026 | $7.45 | $7.57 | $7.44 | $7.54 | +2.72% | 100,299 |
| Jun 3, 2026 | $7.48 | $7.66 | $7.24 | $7.34 | -2.52% | 186,267 |
| Jun 2, 2026 | $7.48 | $7.58 | $7.43 | $7.53 | +0.67% | 185,353 |
| Jun 1, 2026 | $7.41 | $7.59 | $7.38 | $7.48 | +0.40% | 118,128 |
| May 29, 2026 | $7.42 | $7.50 | $7.38 | $7.45 | -0.40% | 153,409 |
| May 28, 2026 | $7.40 | $7.63 | $7.30 | $7.48 | +1.08% | 129,807 |
| May 27, 2026 | $7.30 | $7.49 | $7.30 | $7.40 | +1.93% | 140,989 |
| May 26, 2026 | $7.20 | $7.27 | $7.10 | $7.26 | +0.69% | 147,719 |
| May 22, 2026 | $7.21 | $7.28 | $7.10 | $7.21 | +0.28% | 146,876 |
| May 21, 2026 | $7.34 | $7.46 | $7.07 | $7.19 | -4.39% | 128,893 |
| May 20, 2026 | $7.36 | $7.58 | $7.36 | $7.52 | +2.04% | 279,547 |
| May 19, 2026 | $7.32 | $7.48 | $7.31 | $7.37 | +0.55% | 157,217 |
| May 18, 2026 | $7.23 | $7.44 | $7.20 | $7.33 | +1.66% | 168,431 |
| May 15, 2026 | $7.28 | $7.37 | $7.15 | $7.21 | -1.23% | 174,493 |
| May 14, 2026 | $7.36 | $7.44 | $7.29 | $7.30 | +0.14% | 101,421 |
| May 13, 2026 | $7.36 | $7.39 | $7.26 | $7.29 | -1.75% | 155,527 |
| May 12, 2026 | $7.35 | $7.48 | $7.26 | $7.42 | +0.41% | 186,663 |
| May 11, 2026 | $7.51 | $7.58 | $7.39 | $7.39 | -0.94% | 225,933 |
| May 8, 2026 | $7.67 | $7.67 | $7.45 | $7.46 | -2.61% | 157,058 |
| May 7, 2026 | $7.50 | $7.70 | $7.50 | $7.66 | +2.82% | 189,478 |
| May 6, 2026 | $7.37 | $7.57 | $7.37 | $7.45 | +1.50% | 232,145 |
| May 5, 2026 | $7.98 | $8.18 | $7.32 | $7.34 | -7.79% | 331,956 |
| May 4, 2026 | $8.36 | $8.50 | $7.94 | $7.96 | -5.58% | 554,477 |
| May 1, 2026 | $7.51 | $8.64 | $7.51 | $8.43 | +13.31% | 807,647 |
| Apr 30, 2026 | $7.01 | $7.46 | $7.01 | $7.44 | +6.13% | 260,681 |
| Apr 29, 2026 | $7.56 | $7.69 | $6.85 | $7.01 | -10.13% | 317,652 |
| Apr 28, 2026 | $7.77 | $7.90 | $7.71 | $7.80 | +1.04% | 139,329 |
| Apr 27, 2026 | $7.84 | $7.96 | $7.72 | $7.72 | -2.15% | 172,428 |
| Apr 24, 2026 | $7.78 | $7.96 | $7.69 | $7.89 | +1.02% | 145,451 |
| Apr 23, 2026 | $7.62 | $7.83 | $7.61 | $7.81 | +2.63% | 192,555 |
| Apr 22, 2026 | $7.56 | $7.65 | $7.49 | $7.61 | +0.93% | 180,557 |
| Apr 21, 2026 | $7.55 | $7.75 | $7.43 | $7.54 | -0.40% | 138,646 |
| Apr 20, 2026 | $7.66 | $7.74 | $7.55 | $7.57 | -1.05% | 120,519 |
| Apr 17, 2026 | $7.51 | $7.75 | $7.51 | $7.65 | +2.68% | 305,247 |
| Apr 16, 2026 | $7.42 | $7.45 | $7.33 | $7.45 | +0.40% | 141,219 |
| Apr 15, 2026 | $7.35 | $7.42 | $7.29 | $7.42 | +0.13% | 142,253 |
| Apr 14, 2026 | $7.30 | $7.48 | $7.29 | $7.41 | +1.79% | 125,004 |
| Apr 13, 2026 | $7.24 | $7.37 | $7.23 | $7.28 | +0.28% | 225,264 |
| Apr 10, 2026 | $7.24 | $7.26 | $6.94 | $7.26 | +0.28% | 279,860 |
| Apr 9, 2026 | $7.20 | $7.25 | $7.09 | $7.24 | -0.69% | 94,495 |
| Apr 8, 2026 | $7.48 | $7.48 | $7.17 | $7.29 | +3.40% | 215,962 |
| Apr 7, 2026 | $7.37 | $7.50 | $7.02 | $7.05 | -0.42% | 277,556 |
| Apr 6, 2026 | $6.84 | $7.13 | $6.80 | $7.08 | +2.76% | 293,781 |
| Apr 2, 2026 | $6.60 | $6.95 | $6.54 | $6.89 | +2.84% | 253,172 |
| Apr 1, 2026 | $6.79 | $6.82 | $6.68 | $6.70 | +1.36% | 163,629 |
| Mar 31, 2026 | $6.80 | $6.81 | $6.58 | $6.61 | -1.05% | 141,103 |
| Mar 30, 2026 | $6.59 | $6.78 | $6.56 | $6.68 | +2.45% | 184,651 |
| Mar 27, 2026 | $6.59 | $6.59 | $6.48 | $6.52 | -1.06% | 134,624 |
| Mar 26, 2026 | $6.50 | $6.72 | $6.50 | $6.59 | +0.15% | 106,530 |
| Mar 25, 2026 | $6.77 | $6.77 | $6.50 | $6.58 | -0.90% | 164,465 |
| Mar 24, 2026 | $6.56 | $6.73 | $6.56 | $6.64 | +0.45% | 148,856 |
| Mar 23, 2026 | $6.74 | $6.86 | $6.60 | $6.61 | +0.76% | 226,456 |
| Mar 20, 2026 | $6.52 | $6.61 | $6.46 | $6.56 | -0.30% | 441,934 |
| Mar 19, 2026 | $6.37 | $6.65 | $6.34 | $6.58 | +2.65% | 664,016 |
| Mar 18, 2026 | $6.49 | $6.53 | $6.38 | $6.41 | -1.54% | 303,420 |
| Mar 17, 2026 | $6.44 | $6.62 | $6.43 | $6.51 | +1.09% | 138,547 |
| Mar 16, 2026 | $6.66 | $6.66 | $6.43 | $6.44 | -1.83% | 220,196 |
| Mar 13, 2026 | $6.56 | $6.65 | $6.50 | $6.56 | +0.61% | 198,127 |
| Mar 12, 2026 | $6.51 | $6.66 | $6.44 | $6.52 | -2.25% | 226,030 |
| Mar 11, 2026 | $6.66 | $6.71 | $6.57 | $6.67 | -0.30% | 164,167 |
| Mar 10, 2026 | $6.56 | $6.76 | $6.43 | $6.69 | +1.21% | 232,366 |
| Mar 9, 2026 | $6.72 | $6.74 | $6.37 | $6.61 | -3.64% | 240,447 |
| Mar 6, 2026 | $6.71 | $6.87 | $6.44 | $6.86 | 0.00% | 259,232 |
| Mar 5, 2026 | $6.82 | $6.91 | $6.63 | $6.86 | -0.72% | 259,838 |
| Mar 4, 2026 | $6.73 | $6.98 | $6.62 | $6.91 | +2.67% | 243,722 |
| Mar 3, 2026 | $6.70 | $6.79 | $6.46 | $6.73 | -2.18% | 190,099 |
| Mar 2, 2026 | $6.84 | $6.96 | $6.70 | $6.88 | -0.43% | 397,925 |
| Feb 27, 2026 | $7.20 | $7.22 | $6.83 | $6.91 | -6.75% | 264,401 |
| Feb 26, 2026 | $7.30 | $7.50 | $7.27 | $7.41 | +2.07% | 243,866 |
| Feb 25, 2026 | $7.50 | $7.52 | $7.05 | $7.26 | -1.36% | 288,699 |
| Feb 24, 2026 | $6.98 | $7.54 | $6.97 | $7.36 | +4.55% | 407,722 |
| Feb 23, 2026 | $7.08 | $7.13 | $6.83 | $7.04 | +0.14% | 388,871 |
| Feb 20, 2026 | $6.74 | $7.11 | $6.74 | $7.03 | +3.53% | 298,269 |
| Feb 19, 2026 | $6.57 | $6.81 | $6.48 | $6.79 | +2.41% | 424,462 |
| Feb 18, 2026 | $6.16 | $6.78 | $6.04 | $6.63 | +0.45% | 374,673 |
| Feb 17, 2026 | $6.54 | $6.70 | $6.46 | $6.60 | +0.92% | 290,324 |
| Feb 13, 2026 | $6.29 | $6.75 | $6.28 | $6.54 | +7.21% | 213,023 |
| Feb 12, 2026 | $6.24 | $6.30 | $6.02 | $6.10 | -0.97% | 105,389 |
| Feb 11, 2026 | $6.55 | $6.56 | $6.14 | $6.16 | -5.67% | 122,306 |
| Feb 10, 2026 | $6.36 | $6.64 | $6.36 | $6.53 | +2.67% | 172,253 |
| Feb 9, 2026 | $6.32 | $6.41 | $6.22 | $6.36 | +0.63% | 127,372 |
| Feb 6, 2026 | $6.28 | $6.38 | $6.23 | $6.32 | +2.27% | 139,446 |
| Feb 5, 2026 | $6.15 | $6.24 | $6.08 | $6.18 | +0.49% | 113,407 |
| Feb 4, 2026 | $6.23 | $6.27 | $6.12 | $6.15 | -0.97% | 113,773 |
| Feb 3, 2026 | $6.25 | $6.34 | $6.02 | $6.21 | -1.27% | 117,778 |
| Feb 2, 2026 | $6.17 | $6.38 | $6.09 | $6.29 | +2.78% | 126,497 |
| Jan 30, 2026 | $6.01 | $6.13 | $5.90 | $6.12 | +1.16% | 134,432 |
| Jan 29, 2026 | $6.06 | $6.07 | $5.98 | $6.05 | +0.67% | 115,185 |
| Jan 28, 2026 | $6.14 | $6.15 | $6.01 | $6.01 | -2.12% | 116,609 |
| Jan 27, 2026 | $6.12 | $6.18 | $6.02 | $6.14 | +0.49% | 87,690 |
| Jan 26, 2026 | $6.05 | $6.16 | $5.99 | $6.11 | +0.66% | 105,533 |
| Jan 23, 2026 | $6.16 | $6.19 | $6.02 | $6.07 | -2.25% | 72,057 |
| Jan 22, 2026 | $6.21 | $6.34 | $6.15 | $6.21 | 0.00% | 122,406 |
| Jan 21, 2026 | $6.04 | $6.22 | $6.02 | $6.21 | +3.33% | 115,754 |
| Jan 20, 2026 | $6.27 | $6.29 | $5.99 | $6.01 | -5.21% | 178,335 |
| Jan 16, 2026 | $6.39 | $6.49 | $6.33 | $6.34 | -1.25% | 165,437 |
| Jan 15, 2026 | $6.12 | $6.45 | $6.11 | $6.42 | +4.39% | 170,289 |
| Jan 14, 2026 | $6.13 | $6.16 | $6.07 | $6.15 | -0.32% | 65,938 |
| Jan 13, 2026 | $6.22 | $6.27 | $6.12 | $6.17 | -0.48% | 105,128 |
| Jan 12, 2026 | $6.10 | $6.22 | $6.01 | $6.20 | +0.81% | 169,044 |
| Jan 9, 2026 | $6.15 | $6.23 | $6.02 | $6.15 | -0.16% | 145,310 |
| Jan 8, 2026 | $5.93 | $6.18 | $5.93 | $6.16 | +3.01% | 124,539 |
| Jan 7, 2026 | $6.00 | $6.03 | $5.87 | $5.98 | +0.34% | 150,527 |
| Jan 6, 2026 | $5.85 | $6.03 | $5.79 | $5.96 | +1.19% | 178,190 |
| Jan 5, 2026 | $5.79 | $5.99 | $5.77 | $5.89 | +1.38% | 149,448 |
| Jan 2, 2026 | $6.25 | $6.25 | $5.80 | $5.81 | -7.34% | 274,008 |
| Dec 31, 2025 | $6.31 | $6.32 | $6.21 | $6.27 | -0.48% | 167,313 |
| Dec 30, 2025 | $6.40 | $6.40 | $6.30 | $6.30 | -1.25% | 103,959 |
| Dec 29, 2025 | $6.37 | $6.44 | $6.34 | $6.38 | +0.16% | 174,098 |
| Dec 26, 2025 | $6.47 | $6.47 | $6.30 | $6.37 | -0.93% | 134,945 |
| Dec 24, 2025 | $6.42 | $6.49 | $6.37 | $6.43 | +0.47% | 80,724 |
| Dec 23, 2025 | $6.38 | $6.43 | $6.34 | $6.40 | -0.16% | 162,760 |
| Dec 22, 2025 | $6.50 | $6.57 | $6.39 | $6.41 | -0.93% | 172,195 |
| Dec 19, 2025 | $6.54 | $6.56 | $6.41 | $6.47 | -0.77% | 312,753 |
| Dec 18, 2025 | $6.54 | $6.73 | $6.51 | $6.52 | 0.00% | 548,493 |
| Dec 17, 2025 | $6.53 | $6.59 | $6.38 | $6.52 | -0.31% | 148,614 |
| Dec 16, 2025 | $6.56 | $6.62 | $6.50 | $6.54 | -0.15% | 138,666 |
| Dec 15, 2025 | $6.46 | $6.59 | $6.45 | $6.55 | +2.02% | 181,866 |
| Dec 12, 2025 | $6.55 | $6.55 | $6.38 | $6.42 | -1.68% | 211,748 |
| Dec 11, 2025 | $6.33 | $6.53 | $6.29 | $6.53 | +3.98% | 254,670 |
| Dec 10, 2025 | $6.14 | $6.39 | $6.01 | $6.28 | +2.11% | 596,545 |
| Dec 9, 2025 | $6.10 | $6.30 | $6.03 | $6.15 | +1.15% | 161,001 |
| Dec 8, 2025 | $6.02 | $6.11 | $5.97 | $6.08 | +0.66% | 123,452 |
| Dec 5, 2025 | $5.96 | $6.15 | $5.95 | $6.04 | +1.51% | 188,798 |
| Dec 4, 2025 | $6.02 | $6.10 | $5.94 | $5.95 | -0.83% | 195,549 |
| Dec 3, 2025 | $5.86 | $6.01 | $5.81 | $6.00 | +3.09% | 165,526 |
| Dec 2, 2025 | $5.77 | $5.90 | $5.68 | $5.82 | +1.04% | 182,189 |
| Dec 1, 2025 | $5.75 | $5.84 | $5.68 | $5.76 | +0.35% | 153,184 |
| Nov 28, 2025 | $5.71 | $5.75 | $5.63 | $5.74 | +0.88% | 102,038 |
| Nov 26, 2025 | $5.62 | $5.74 | $5.58 | $5.69 | +1.43% | 210,530 |
| Nov 25, 2025 | $5.54 | $5.64 | $5.45 | $5.61 | +0.72% | 157,075 |
| Nov 24, 2025 | $5.48 | $5.59 | $5.42 | $5.57 | +1.64% | 191,818 |
| Nov 21, 2025 | $5.34 | $5.60 | $5.34 | $5.48 | +3.40% | 202,112 |
| Nov 20, 2025 | $5.25 | $5.42 | $5.23 | $5.30 | +2.32% | 214,869 |
| Nov 19, 2025 | $5.28 | $5.32 | $5.12 | $5.18 | -3.00% | 217,718 |
| Nov 18, 2025 | $5.21 | $5.40 | $5.18 | $5.34 | +1.71% | 194,578 |
| Nov 17, 2025 | $5.51 | $5.57 | $5.23 | $5.25 | -5.91% | 257,184 |
| Nov 14, 2025 | $5.62 | $5.62 | $5.46 | $5.58 | -1.06% | 184,866 |
| Nov 13, 2025 | $5.66 | $5.79 | $5.61 | $5.64 | -1.23% | 172,488 |
| Nov 12, 2025 | $5.66 | $5.77 | $5.64 | $5.71 | +1.60% | 155,213 |
| Nov 11, 2025 | $5.64 | $5.70 | $5.57 | $5.62 | 0.00% | 143,904 |
| Nov 10, 2025 | $5.57 | $5.73 | $5.50 | $5.62 | +2.00% | 267,957 |
| Nov 7, 2025 | $5.70 | $5.80 | $5.49 | $5.51 | -2.99% | 216,815 |
| Nov 6, 2025 | $5.67 | $5.71 | $5.50 | $5.68 | +0.35% | 273,516 |
| Nov 5, 2025 | $5.53 | $5.66 | $5.47 | $5.66 | +2.54% | 205,731 |
| Nov 4, 2025 | $5.40 | $5.55 | $5.40 | $5.52 | +1.85% | 285,661 |
| Nov 3, 2025 | $5.50 | $5.51 | $5.38 | $5.42 | – | 191,986 |
Seasonality
QUAD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 9.9% | -11.0% | 1.7% | -10.9% | 5.1% | 9.4% | 2.5% | -2.1% | -10.3% | 10.3% | 4.0% |
| Months up | 5 of 10 | 8 of 10 | 1 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 9 of 10 | 6 of 9 |
| 2026 | -2.4% | 14.5% | -4.3% | 12.6% | 1.5% | 13.2% | 23.3% | -2.2% | -8.3% | -22.0% | 5.8% | |
| 2025 | -3.6% | -5.4% | -13.2% | -12.5% | 23.9% | -3.1% | -5.7% | 26.5% | -6.0% | -12.0% | 5.6% | 9.2% |
| 2024 | 0.7% | 10.7% | -11.4% | -15.4% | 6.2% | 15.5% | -16.1% | 3.8% | -3.2% | 39.9% | 14.5% | -3.5% |
| 2023 | 8.1% | 10.9% | -12.3% | -18.6% | -6.3% | 15.0% | 57.5% | -13.7% | -1.6% | -2.8% | -5.7% | 17.6% |
| 2022 | 11.0% | 23.4% | 26.6% | -2.3% | -40.7% | -31.6% | 15.6% | -0.6% | -19.0% | 8.6% | 33.1% | 10.3% |
| 2021 | 22.5% | -6.4% | -19.4% | 2.0% | -8.1% | 25.4% | -15.7% | 18.3% | 2.7% | -7.3% | 2.0% | -0.5% |
| 2020 | -9.0% | 16.7% | -47.5% | 47.6% | -23.4% | 14.0% | -4.3% | 12.2% | -13.2% | -25.1% | 36.6% | 23.2% |
| 2019 | 9.7% | 10.0% | -18.4% | 2.6% | -29.5% | -5.5% | 43.0% | -17.9% | 16.9% | -56.9% | 2.7% | 4.0% |
| 2018 | -2.1% | 19.3% | -2.9% | -2.5% | -18.8% | 5.4% | -1.3% | 12.2% | -8.5% | -26.0% | 8.0% | -24.8% |
| 2017 | -2.6% | 4.9% | -7.0% | 4.0% | -14.1% | 2.9% | -2.0% | -13.8% | 18.6% | 0.8% | 0.2% | 0.4% |
See a number that looks wrong?