Quad/Graphics, Inc. ( QUAD) - Price History
Monthly price history for QUAD (Quad/Graphics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2025 | $5.58 | $5.58 |
| June 2025 | $5.65 | $5.65 |
| May 2025 | $5.83 | $5.83 |
| April 2025 | $4.71 | $4.77 |
| March 2025 | $5.38 | $5.45 |
| February 2025 | $6.20 | $6.28 |
| January 2025 | $6.55 | $6.72 |
| December 2024 | $6.79 | $6.97 |
| November 2024 | $7.03 | $7.22 |
| October 2024 | $6.14 | $6.35 |
| September 2024 | $4.39 | $4.54 |
| August 2024 | $4.54 | $4.69 |
| July 2024 | $4.37 | $4.57 |
| June 2024 | $5.21 | $5.45 |
| May 2024 | $4.52 | $4.72 |
| April 2024 | $4.25 | $4.49 |
| March 2024 | $5.03 | $5.31 |
| February 2024 | $5.67 | $5.99 |
| January 2024 | $5.12 | $5.46 |
| December 2023 | $5.08 | $5.42 |
| November 2023 | $4.32 | $4.61 |
| October 2023 | $4.59 | $4.89 |
| September 2023 | $4.72 | $5.03 |
| August 2023 | $4.79 | $5.11 |
| July 2023 | $5.55 | $5.92 |
| June 2023 | $3.53 | $3.76 |
| May 2023 | $3.07 | $3.27 |
| April 2023 | $3.27 | $3.49 |
| March 2023 | $4.02 | $4.29 |
| February 2023 | $4.59 | $4.89 |
| January 2023 | $4.14 | $4.41 |
| December 2022 | $3.83 | $4.08 |
| November 2022 | $3.47 | $3.70 |
| October 2022 | $2.61 | $2.78 |
| September 2022 | $2.40 | $2.56 |
| August 2022 | $2.96 | $3.16 |
| July 2022 | $2.98 | $3.18 |
| June 2022 | $2.58 | $2.75 |
| May 2022 | $3.77 | $4.02 |
| April 2022 | $6.36 | $6.78 |
| March 2022 | $6.51 | $6.94 |
| February 2022 | $5.14 | $5.48 |
| January 2022 | $4.16 | $4.44 |
| December 2021 | $3.75 | $4 |
| November 2021 | $3.77 | $4.02 |
| October 2021 | $3.70 | $3.94 |
| September 2021 | $3.99 | $4.25 |
| August 2021 | $3.88 | $4.14 |
| July 2021 | $3.28 | $3.50 |
| June 2021 | $3.89 | $4.15 |
| May 2021 | $3.10 | $3.31 |
| April 2021 | $3.38 | $3.60 |
| March 2021 | $3.31 | $3.53 |
| February 2021 | $4.11 | $4.38 |
| January 2021 | $4.39 | $4.68 |
| December 2020 | $3.58 | $3.82 |
| November 2020 | $2.91 | $3.10 |
| October 2020 | $2.13 | $2.27 |
| September 2020 | $2.84 | $3.03 |
| August 2020 | $3.27 | $3.49 |
| July 2020 | $2.92 | $3.11 |
| June 2020 | $3.05 | $3.25 |
| May 2020 | $2.67 | $2.85 |
| April 2020 | $3.49 | $3.72 |
| March 2020 | $2.36 | $2.52 |
| February 2020 | $4.50 | $4.80 |
| January 2020 | $3.86 | $4.25 |
| December 2019 | $4.24 | $4.67 |
| November 2019 | $4.08 | $4.49 |
| October 2019 | $3.97 | $4.53 |
| September 2019 | $9.21 | $10.51 |
| August 2019 | $7.88 | $8.99 |
| July 2019 | $9.60 | $11.31 |
| June 2019 | $6.71 | $7.91 |
| May 2019 | $7.10 | $8.37 |
| April 2019 | $10.07 | $12.21 |
| March 2019 | $9.81 | $11.90 |
| February 2019 | $12.03 | $14.59 |
| January 2019 | $10.93 | $13.51 |
| December 2018 | $9.97 | $12.32 |
| November 2018 | $13.26 | $16.38 |
| October 2018 | $12.27 | $15.43 |
| September 2018 | $16.57 | $20.84 |
| August 2018 | $18.10 | $22.77 |
| July 2018 | $16.13 | $20.56 |
| June 2018 | $16.34 | $20.83 |
| May 2018 | $15.51 | $19.77 |
| April 2018 | $19.09 | $24.71 |
| March 2018 | $19.59 | $25.35 |
| February 2018 | $20.16 | $26.39 |
| January 2018 | $16.90 | $22.12 |
| December 2017 | $17.26 | $22.60 |
| November 2017 | $17.20 | $22.51 |
| October 2017 | $17.17 | $22.79 |
| September 2017 | $17.04 | $22.61 |
| August 2017 | $14.36 | $19.06 |
| July 2017 | $16.66 | $22.46 |
| June 2017 | $17 | $22.92 |
| May 2017 | $16.51 | $22.27 |
| April 2017 | $19.22 | $26.26 |
| March 2017 | $18.48 | $25.24 |
| February 2017 | $19.88 | $27.15 |
| January 2017 | $18.94 | $26.19 |
| December 2016 | $19.44 | $26.88 |
| November 2016 | $20.34 | $28.13 |
| October 2016 | $17 | $23.76 |
| September 2016 | $19.11 | $26.72 |
| August 2016 | $19.38 | $27.09 |
| July 2016 | $17.95 | $25.36 |
| June 2016 | $16.48 | $23.29 |
| May 2016 | $13.39 | $19.21 |
| April 2016 | $8.74 | $12.55 |
| March 2016 | $9.02 | $12.94 |
| February 2016 | $8.62 | $12.66 |
| January 2016 | $6.86 | $10.08 |
| December 2015 | $6.33 | $9.30 |
| November 2015 | $6.81 | $10.32 |
| October 2015 | $8.51 | $12.90 |
| September 2015 | $7.98 | $12.10 |
| August 2015 | $9.32 | $14.44 |
| July 2015 | $10.62 | $16.45 |
| June 2015 | $11.95 | $18.51 |
| May 2015 | $13.01 | $20.45 |
| April 2015 | $13.70 | $21.54 |
| March 2015 | $14.62 | $22.98 |
| February 2015 | $14.71 | $23.43 |
| January 2015 | $12.58 | $20.04 |
| December 2014 | $14.42 | $22.96 |
| November 2014 | $13.44 | $21.71 |
| October 2014 | $13.65 | $22.05 |
| September 2014 | $11.92 | $19.25 |
| August 2014 | $13.69 | $22.41 |
| July 2014 | $12.90 | $21.12 |
| June 2014 | $13.66 | $22.37 |
| May 2014 | $12.63 | $20.98 |
| April 2014 | $13.04 | $21.65 |
| March 2014 | $14.12 | $23.45 |
| February 2014 | $13.29 | $22.37 |
| January 2014 | $13.62 | $22.93 |
| December 2013 | $16.18 | $27.23 |
| November 2013 | $15.30 | $26.05 |
| October 2013 | $20.50 | $34.92 |
| September 2013 | $17.83 | $30.36 |
| August 2013 | $18.23 | $31.34 |
| July 2013 | $16.31 | $28.04 |
| June 2013 | $14.02 | $24.10 |
| May 2013 | $13.38 | $23.30 |
| April 2013 | $12 | $20.90 |
| March 2013 | $13.74 | $23.94 |
| February 2013 | $12.33 | $21.75 |
| January 2013 | $12.30 | $21.70 |
| December 2012 | $11.56 | $20.39 |
| November 2012 | $8.29 | $16.20 |
| October 2012 | $9.24 | $18.33 |
| September 2012 | $8.55 | $16.96 |
| August 2012 | $9.11 | $18.32 |
| July 2012 | $7.65 | $15.39 |
| June 2012 | $7.15 | $14.38 |
| May 2012 | $6.16 | $12.64 |
| April 2012 | $6.55 | $13.44 |
| March 2012 | $6.78 | $13.90 |
| February 2012 | $7.16 | $14.97 |
| January 2012 | $5.62 | $11.75 |
| December 2011 | $6.86 | $14.34 |
| November 2011 | $7.66 | $16.02 |
| October 2011 | $9.28 | $19.72 |
| September 2011 | $8.51 | $18.07 |
| August 2011 | $9.76 | $20.74 |
| July 2011 | $15.69 | $33.66 |
| June 2011 | $18.12 | $38.86 |
| May 2011 | $19.28 | $41.36 |
| April 2011 | $18.58 | $40.06 |
| March 2011 | $19.74 | $42.54 |
| February 2011 | $20.14 | $43.42 |
| January 2011 | $20.63 | $44.46 |
| December 2010 | $19.14 | $41.26 |
| November 2010 | $20.18 | $43.50 |
| October 2010 | $20.74 | $44.70 |
| September 2010 | $21.68 | $46.72 |
| August 2010 | $19.74 | $42.55 |
| July 2010 | $19.74 | $42.54 |
QUAD
Price: $5.58
52 week price:
Dividend Yield: 5.74%
5-year range yield:
Forward Dividend Yield: 5.38%
Payout Ratio: -17.09%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: -0.36 USD
P/E Ratio: -16.17
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 59200
Ebitda: 418.4 millionMarket Capitalization: 294.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 2