Quad/Graphics, Inc. (QUAD) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +2.1%
- 3M
- +13.7%
- YTD
- +62.5%
- 1Y
- +59.7%
- 3Y
- +25.6%
- 5Y
- +16.9%
Loading 10-year price history...
QUAD Historical Performance
QUAD Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -14.0%
- 2011 annual price return
- -66.5%
- 2012 annual price return
- +25.7%
- 2013 annual price return
- +28.3%
- 2014 annual price return
- -10.8%
- 2015 annual price return
- -59.1%
- 2016 annual price return
- +199.3%
- 2017 annual price return
- -12.2%
- 2018 annual price return
- -46.9%
- 2019 annual price return
- -63.1%
- 2020 annual price return
- -23.3%
- 2021 annual price return
- +8.1%
- 2022 annual price return
- +0.7%
- 2023 annual price return
- +24.0%
- 2024 annual price return
- +30.8%
- 2025 annual price return
- -5.7%
- 2026 annual price return
- +60.8%
QUAD Stock Price Trajectory (2010–2026)
As of October 25, 2026, Quad/Graphics, Inc. (QUAD) trades at $9.44, representing a +59.7% return over the past year. The stock has delivered a +137.0% total return over five years (+16.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.85 on July 6, 2010. From this peak, QUAD has corrected -81.1%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SRPT (-19.0% 1Y), ACCO (+12.0% 1Y), and ENVA (+44.8% 1Y), QUAD has outperformed the peer group average. Compare QUAD vs SRPT →
QUAD Historical Price Data · from 2010
Rows 1–50 of 4,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.93 | 9.93 | 9.44 | 9.44 | 236K | -3.08% |
| 2026-10-22 | 9.31 | 9.74 | 9.31 | 9.74 | 245K | +3.62% |
| 2026-10-21 | 9.57 | 9.63 | 9.29 | 9.40 | 280K | -1.67% |
| 2026-10-20 | 9.27 | 9.56 | 9.27 | 9.56 | 155K | +3.13% |
| 2026-10-19 | 9.47 | 9.47 | 9.26 | 9.27 | 156K | -1.90% |
| 2026-10-16 | 9.50 | 9.63 | 9.37 | 9.45 | 166K | -0.42% |
| 2026-10-15 | 9.32 | 9.52 | 9.32 | 9.49 | 183K | +2.15% |
| 2026-10-14 | 9.38 | 9.45 | 9.19 | 9.29 | 154K | -2.62% |
| 2026-10-13 | 9.46 | 9.57 | 9.43 | 9.54 | 170K | +1.17% |
| 2026-10-12 | 9.32 | 9.49 | 9.31 | 9.43 | 128K | +0.96% |
| 2026-10-09 | 9.47 | 9.47 | 9.30 | 9.34 | 182K | -1.58% |
| 2026-10-08 | 9.33 | 9.49 | 9.30 | 9.49 | 210K | +1.93% |
| 2026-10-07 | 9.34 | 9.38 | 9.15 | 9.31 | 221K | -0.85% |
| 2026-10-06 | 9.56 | 9.57 | 9.32 | 9.39 | 156K | -1.16% |
| 2026-10-05 | 9.45 | 9.52 | 9.08 | 9.50 | 242K | +0.85% |
| 2026-10-02 | 9.37 | 9.50 | 9.34 | 9.42 | 290K | +1.40% |
| 2026-10-01 | 9.28 | 9.44 | 8.96 | 9.29 | 354K | +0.65% |
| 2026-09-30 | 9.33 | 9.35 | 9.21 | 9.23 | 309K | -0.75% |
| 2026-09-29 | 9.38 | 9.49 | 9.09 | 9.30 | 278K | -1.17% |
| 2026-09-28 | 9.42 | 9.45 | 9.16 | 9.41 | 253K | -0.21% |
| 2026-09-25 | 9.20 | 9.46 | 9.15 | 9.43 | 228K | +1.84% |
| 2026-09-24 | 9.29 | 9.29 | 9.09 | 9.26 | 277K | +0.11% |
| 2026-09-23 | 9.56 | 9.69 | 9.18 | 9.25 | 367K | -3.85% |
| 2026-09-22 | 9.64 | 9.83 | 9.46 | 9.62 | 225K | +1.26% |
| 2026-09-21 | 9.40 | 9.58 | 9.36 | 9.50 | 320K | +0.74% |
| 2026-09-18 | 9.56 | 9.65 | 9.24 | 9.43 | 679K | -1.67% |
| 2026-09-17 | 9.85 | 9.85 | 9.55 | 9.59 | 911K | -0.42% |
| 2026-09-16 | 9.56 | 9.83 | 9.54 | 9.63 | 379K | +0.63% |
| 2026-09-15 | 10.16 | 10.24 | 9.44 | 9.57 | 423K | -6.36% |
| 2026-09-14 | 10.09 | 10.34 | 10.09 | 10.22 | 211K | +1.19% |
| 2026-09-11 | 10.21 | 10.26 | 10.07 | 10.10 | 184K | -0.10% |
| 2026-09-10 | 10.15 | 10.22 | 10.03 | 10.11 | 267K | -0.39% |
| 2026-09-09 | 10.17 | 10.37 | 10.12 | 10.15 | 257K | -0.49% |
| 2026-09-08 | 10.71 | 10.72 | 10.19 | 10.20 | 400K | -4.67% |
| 2026-09-04 | 10.30 | 10.87 | 10.16 | 10.70 | 612K | +3.28% |
| 2026-09-03 | 10.50 | 10.58 | 10.21 | 10.36 | 242K | -0.29% |
| 2026-09-02 | 10.17 | 10.46 | 10.12 | 10.39 | 516K | +3.08% |
| 2026-09-01 | 10.11 | 10.32 | 10.02 | 10.08 | 401K | +0.20% |
| 2026-08-31 | 10.00 | 10.08 | 9.94 | 10.06 | 419K | -0.30% |
| 2026-08-28 | 10.15 | 10.21 | 10.04 | 10.09 | 341K | +0.20% |
| 2026-08-27 | 10.00 | 10.22 | 9.99 | 10.07 | 321K | +0.70% |
| 2026-08-26 | 10.25 | 10.27 | 9.98 | 10.00 | 494K | -1.96% |
| 2026-08-25 | 10.28 | 10.28 | 9.96 | 10.20 | 281K | -0.49% |
| 2026-08-24 | 10.35 | 10.37 | 10.18 | 10.25 | 255K | -0.58% |
| 2026-08-21 | 10.23 | 10.42 | 10.17 | 10.31 | 387K | +0.98% |
| 2026-08-20 | 10.11 | 10.27 | 10.09 | 10.21 | 234K | +0.89% |
| 2026-08-19 | 10.18 | 10.28 | 10.06 | 10.12 | 323K | +0.70% |
| 2026-08-18 | 10.23 | 10.41 | 10.03 | 10.05 | 471K | -0.69% |
| 2026-08-17 | 9.80 | 10.13 | 9.78 | 10.12 | 519K | +1.81% |
| 2026-08-14 | 9.84 | 10.02 | 9.74 | 9.94 | 865K | +1.33% |
QUAD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
QUAD — Frequently Asked Questions
Quick answers to the most common questions about buying QUAD stock.
How has QUAD stock performed recently?
QUAD returned +59.7% over the past year, beating its 5-year annualized CAGR of +16.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is QUAD's all-time high price?
Quad/Graphics, Inc. reached $49.85 on 2010-07-06. The 52-week high is $11.15. Current 1-year return of +59.7% places the stock closer to historical peaks.
Where can I download QUAD historical price data?
This page provides QUAD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.