NYSE - Delayed Quote • USD
Quad/Graphics, Inc. (QUAD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6000 | 4.6300 | 4.4700 | 4.5200 | 4.5200 | 97,000 |
| Apr 25, 2024 | 4.6100 | 4.6400 | 4.5400 | 4.5900 | 4.5900 | 66,700 |
| Apr 24, 2024 | 4.7600 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 92,200 |
| Apr 23, 2024 | 4.6200 | 4.8600 | 4.5600 | 4.7900 | 4.7900 | 161,200 |
| Apr 22, 2024 | 4.6000 | 4.7500 | 4.5700 | 4.6200 | 4.6200 | 100,300 |
| Apr 19, 2024 | 4.5100 | 4.6500 | 4.4400 | 4.6300 | 4.6300 | 146,200 |
| Apr 18, 2024 | 4.6100 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 129,900 |
| Apr 17, 2024 | 4.7100 | 4.7400 | 4.4200 | 4.5900 | 4.5900 | 216,100 |
| Apr 16, 2024 | 4.6300 | 4.6600 | 4.4200 | 4.6300 | 4.6300 | 318,600 |
| Apr 15, 2024 | 4.8800 | 4.9500 | 4.4700 | 4.5800 | 4.5800 | 291,100 |
| Apr 12, 2024 | 4.8100 | 4.9000 | 4.6000 | 4.7800 | 4.7800 | 250,000 |
| Apr 11, 2024 | 5.0800 | 5.1000 | 4.8100 | 4.8400 | 4.8400 | 170,300 |
| Apr 10, 2024 | 5.0600 | 5.1500 | 4.9600 | 5.0700 | 5.0700 | 132,900 |
| Apr 9, 2024 | 5.2500 | 5.2800 | 5.1000 | 5.1600 | 5.1600 | 79,300 |
| Apr 8, 2024 | 5.1500 | 5.3600 | 5.1100 | 5.2600 | 5.2600 | 95,800 |
| Apr 5, 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 85,400 |
| Apr 4, 2024 | 5.4400 | 5.4400 | 5.2200 | 5.2600 | 5.2600 | 105,600 |
| Apr 3, 2024 | 5.2000 | 5.3900 | 5.1900 | 5.3700 | 5.3700 | 145,700 |
| Apr 2, 2024 | 5.4500 | 5.4500 | 5.1800 | 5.2400 | 5.2400 | 136,600 |
| Apr 1, 2024 | 5.2800 | 5.5000 | 5.2800 | 5.4200 | 5.4200 | 205,000 |
| Mar 28, 2024 | 5.2900 | 5.3600 | 5.1800 | 5.3100 | 5.3100 | 180,500 |
| Mar 27, 2024 | 5.4600 | 5.5000 | 5.2300 | 5.2700 | 5.2700 | 211,200 |
| Mar 26, 2024 | 5.3700 | 5.4700 | 5.2900 | 5.4000 | 5.4000 | 74,500 |
| Mar 25, 2024 | 5.4500 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 92,000 |
| Mar 22, 2024 | 5.2700 | 5.4600 | 5.2300 | 5.4500 | 5.4500 | 135,100 |
| Mar 21, 2024 | 5.1200 | 5.4200 | 5.0800 | 5.2900 | 5.2900 | 285,300 |
| Mar 20, 2024 | 5.1100 | 5.1700 | 5.0000 | 5.0400 | 5.0400 | 367,900 |
| Mar 19, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 125,600 |
| Mar 18, 2024 | 5.0600 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 132,800 |
| Mar 15, 2024 | 4.8500 | 5.1200 | 4.8500 | 5.0800 | 5.0800 | 286,500 |
| Mar 14, 2024 | 4.8600 | 4.9800 | 4.7700 | 4.8600 | 4.8600 | 101,800 |
| Mar 13, 2024 | 5.0700 | 5.1600 | 4.8900 | 4.9300 | 4.9300 | 75,700 |
| Mar 12, 2024 | 5.0800 | 5.1700 | 4.9900 | 5.0600 | 5.0600 | 172,900 |
| Mar 11, 2024 | 5.2000 | 5.2200 | 4.8500 | 5.0500 | 5.0500 | 283,500 |
| Mar 8, 2024 | 5.3500 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 64,900 |
| Mar 7, 2024 | 5.3300 | 5.3700 | 5.2000 | 5.3400 | 5.3400 | 97,600 |
| Mar 6, 2024 | 5.4400 | 5.4900 | 5.1800 | 5.3300 | 5.3300 | 169,800 |
| Mar 5, 2024 | 5.5900 | 5.6100 | 5.1500 | 5.3600 | 5.3600 | 261,500 |
| Mar 4, 2024 | 5.8900 | 5.9400 | 5.5900 | 5.6300 | 5.6300 | 168,500 |
| Mar 1, 2024 | 6.0400 | 6.0400 | 5.8000 | 5.8600 | 5.8600 | 134,900 |
| Feb 29, 2024 | 6.1200 | 6.1200 | 5.8800 | 5.9900 | 5.9900 | 161,800 |
| Feb 28, 2024 | 6.0100 | 6.1400 | 5.7700 | 5.9300 | 5.9300 | 224,400 |
| Feb 27, 2024 | 5.5000 | 6.1900 | 5.3500 | 6.0300 | 6.0300 | 562,900 |
| Feb 26, 2024 | 0.0500 Dividend | |||||
| Feb 26, 2024 | 5.2800 | 5.4700 | 5.2400 | 5.2900 | 5.2900 | 163,100 |
| Feb 23, 2024 | 5.5600 | 5.5600 | 5.2200 | 5.3400 | 5.2900 | 97,200 |
| Feb 22, 2024 | 5.8600 | 5.8800 | 5.2100 | 5.4700 | 5.4188 | 239,300 |
| Feb 21, 2024 | 6.7000 | 6.7500 | 5.8200 | 5.8800 | 5.8249 | 219,900 |
| Feb 20, 2024 | 6.3400 | 6.6000 | 6.0900 | 6.4800 | 6.4193 | 301,600 |
| Feb 16, 2024 | 5.6700 | 6.5900 | 5.4300 | 6.5000 | 6.4391 | 465,300 |
| Feb 15, 2024 | 5.5900 | 5.6700 | 5.2900 | 5.4800 | 5.4287 | 139,600 |
| Feb 14, 2024 | 5.3700 | 5.6300 | 5.1700 | 5.5800 | 5.5278 | 131,800 |
| Feb 13, 2024 | 5.5100 | 5.6000 | 5.2300 | 5.2700 | 5.2207 | 149,900 |
| Feb 12, 2024 | 5.6500 | 5.9500 | 5.6500 | 5.7100 | 5.6565 | 212,400 |
| Feb 9, 2024 | 5.4500 | 5.7000 | 5.4100 | 5.6300 | 5.5773 | 130,300 |
| Feb 8, 2024 | 5.1700 | 5.5300 | 5.1200 | 5.4500 | 5.3990 | 67,200 |
| Feb 7, 2024 | 5.3700 | 5.4000 | 5.1500 | 5.1800 | 5.1315 | 84,200 |
| Feb 6, 2024 | 5.3900 | 5.4800 | 5.2600 | 5.3400 | 5.2900 | 47,700 |
| Feb 5, 2024 | 5.5300 | 5.5300 | 5.4000 | 5.4200 | 5.3693 | 69,700 |
| Feb 2, 2024 | 5.4400 | 5.5900 | 5.4200 | 5.5500 | 5.4980 | 92,200 |
| Feb 1, 2024 | 5.4900 | 5.7000 | 5.4900 | 5.5500 | 5.4980 | 90,400 |
| Jan 31, 2024 | 5.7700 | 5.7700 | 5.4500 | 5.4600 | 5.4089 | 72,300 |
| Jan 30, 2024 | 5.7400 | 5.7700 | 5.6300 | 5.7600 | 5.7061 | 65,100 |
| Jan 29, 2024 | 5.7300 | 5.7300 | 5.5300 | 5.6900 | 5.6367 | 46,300 |
| Jan 26, 2024 | 5.7800 | 5.8200 | 5.6100 | 5.7200 | 5.6664 | 109,100 |
| Jan 25, 2024 | 5.6200 | 5.7000 | 5.4700 | 5.6900 | 5.6367 | 63,000 |
| Jan 24, 2024 | 5.6000 | 5.6000 | 5.4600 | 5.4900 | 5.4386 | 56,200 |
| Jan 23, 2024 | 5.4300 | 5.5400 | 5.3600 | 5.4700 | 5.4188 | 120,700 |
| Jan 22, 2024 | 5.2700 | 5.3900 | 5.1900 | 5.3400 | 5.2900 | 88,600 |
| Jan 19, 2024 | 5.0700 | 5.2600 | 5.0200 | 5.2100 | 5.1612 | 84,900 |
| Jan 18, 2024 | 4.9700 | 5.0400 | 4.7800 | 5.0200 | 4.9730 | 57,700 |
| Jan 17, 2024 | 4.9300 | 4.9900 | 4.7900 | 4.9400 | 4.8937 | 67,000 |
| Jan 16, 2024 | 5.0300 | 5.0600 | 4.9500 | 5.0200 | 4.9730 | 52,200 |
| Jan 12, 2024 | 5.2500 | 5.2600 | 5.0400 | 5.0800 | 5.0324 | 38,500 |
| Jan 11, 2024 | 5.1300 | 5.2100 | 4.9400 | 5.1400 | 5.0919 | 101,400 |
| Jan 10, 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1300 | 5.0820 | 49,000 |
| Jan 9, 2024 | 5.1800 | 5.2100 | 5.0900 | 5.1200 | 5.0721 | 58,900 |
| Jan 8, 2024 | 5.2600 | 5.3700 | 5.2200 | 5.3000 | 5.2504 | 58,800 |
| Jan 5, 2024 | 5.0500 | 5.3000 | 4.9500 | 5.2300 | 5.1810 | 105,400 |
| Jan 4, 2024 | 5.3700 | 5.4100 | 5.0900 | 5.1400 | 5.0919 | 86,000 |
| Jan 3, 2024 | 5.3200 | 5.6700 | 5.2200 | 5.3800 | 5.3296 | 165,600 |
| Jan 2, 2024 | 5.3900 | 5.4700 | 5.2500 | 5.3300 | 5.2801 | 98,000 |
| Dec 29, 2023 | 5.6100 | 5.6100 | 5.3900 | 5.4200 | 5.3693 | 108,700 |
| Dec 28, 2023 | 5.6900 | 5.7900 | 5.5500 | 5.5900 | 5.5377 | 55,200 |
| Dec 27, 2023 | 5.7100 | 5.8900 | 5.6100 | 5.7100 | 5.6565 | 111,400 |
| Dec 26, 2023 | 5.6100 | 5.7800 | 5.6000 | 5.7300 | 5.6763 | 101,600 |
| Dec 22, 2023 | 5.6300 | 5.7000 | 5.3000 | 5.6000 | 5.5476 | 172,000 |
| Dec 21, 2023 | 5.5500 | 5.6700 | 5.4400 | 5.6000 | 5.5476 | 78,800 |
| Dec 20, 2023 | 5.3600 | 5.8000 | 5.3000 | 5.5000 | 5.4485 | 182,100 |
| Dec 19, 2023 | 5.4000 | 5.5000 | 5.2700 | 5.4200 | 5.3693 | 100,500 |
| Dec 18, 2023 | 5.3800 | 5.3800 | 5.1200 | 5.2900 | 5.2405 | 76,200 |
| Dec 15, 2023 | 5.3300 | 5.4500 | 5.1600 | 5.3500 | 5.2999 | 286,900 |
| Dec 14, 2023 | 5.3100 | 5.4900 | 5.2300 | 5.2800 | 5.2306 | 151,200 |
| Dec 13, 2023 | 4.9400 | 5.1800 | 4.8500 | 5.1400 | 5.0919 | 89,900 |
| Dec 12, 2023 | 5.0000 | 5.0100 | 4.8000 | 4.8900 | 4.8442 | 52,600 |
| Dec 11, 2023 | 5.2200 | 5.3000 | 4.9800 | 5.0600 | 5.0126 | 93,700 |
| Dec 8, 2023 | 4.8400 | 5.2600 | 4.8400 | 5.1500 | 5.1018 | 165,200 |
| Dec 7, 2023 | 4.7300 | 4.9200 | 4.7300 | 4.8900 | 4.8442 | 72,200 |
| Dec 6, 2023 | 4.7900 | 4.9300 | 4.7100 | 4.7200 | 4.6758 | 107,200 |
| Dec 5, 2023 | 4.9200 | 4.9500 | 4.7400 | 4.7400 | 4.6956 | 60,400 |
| Dec 4, 2023 | 4.6900 | 4.9700 | 4.6900 | 4.9200 | 4.8739 | 110,300 |
| Dec 1, 2023 | 4.6100 | 4.7700 | 4.5600 | 4.7400 | 4.6956 | 109,500 |
| Nov 30, 2023 | 4.6500 | 4.7100 | 4.5700 | 4.6100 | 4.5668 | 76,400 |
| Nov 29, 2023 | 4.5200 | 4.6500 | 4.5200 | 4.6300 | 4.5866 | 54,400 |
| Nov 28, 2023 | 4.7800 | 4.7800 | 4.4900 | 4.5500 | 4.5074 | 100,100 |
| Nov 27, 2023 | 4.7000 | 4.8500 | 4.7000 | 4.7800 | 4.7352 | 71,300 |
| Nov 24, 2023 | 4.7600 | 4.8600 | 4.7300 | 4.7800 | 4.7352 | 33,300 |
| Nov 22, 2023 | 4.9000 | 4.9700 | 4.7600 | 4.7800 | 4.7352 | 36,400 |
| Nov 21, 2023 | 5.0300 | 5.1600 | 4.8700 | 4.8900 | 4.8442 | 171,100 |
| Nov 20, 2023 | 4.8100 | 5.1600 | 4.7700 | 5.0400 | 4.9928 | 259,800 |
| Nov 17, 2023 | 4.6000 | 4.7700 | 4.6000 | 4.7600 | 4.7154 | 100,400 |
| Nov 16, 2023 | 4.5600 | 4.6100 | 4.5300 | 4.5500 | 4.5074 | 63,900 |
| Nov 15, 2023 | 4.5200 | 4.7100 | 4.5200 | 4.5400 | 4.4975 | 81,900 |
| Nov 14, 2023 | 4.5000 | 4.6900 | 4.4200 | 4.5700 | 4.5272 | 192,300 |
| Nov 13, 2023 | 4.3100 | 4.4800 | 4.3100 | 4.4100 | 4.3687 | 95,400 |
| Nov 10, 2023 | 4.3900 | 4.4600 | 4.2300 | 4.3900 | 4.3489 | 125,100 |
| Nov 9, 2023 | 4.4800 | 4.5100 | 4.3300 | 4.3600 | 4.3192 | 150,600 |
| Nov 8, 2023 | 4.1600 | 4.4900 | 4.1600 | 4.4500 | 4.4083 | 91,000 |
| Nov 7, 2023 | 4.3000 | 4.3400 | 4.1800 | 4.2300 | 4.1904 | 132,500 |
| Nov 6, 2023 | 4.5100 | 4.5100 | 4.2700 | 4.3300 | 4.2895 | 128,400 |
| Nov 3, 2023 | 4.6400 | 4.7000 | 4.4300 | 4.5000 | 4.4579 | 133,400 |
| Nov 2, 2023 | 4.3500 | 4.5200 | 4.2700 | 4.5200 | 4.4777 | 112,400 |
| Nov 1, 2023 | 4.1300 | 4.6400 | 3.9600 | 4.2700 | 4.2300 | 524,700 |
| Oct 31, 2023 | 4.9700 | 4.9900 | 4.8000 | 4.8900 | 4.8442 | 163,200 |
| Oct 30, 2023 | 4.7800 | 5.0100 | 4.7800 | 4.9700 | 4.9235 | 78,500 |
| Oct 27, 2023 | 4.7300 | 4.9200 | 4.6900 | 4.7300 | 4.6857 | 88,700 |
| Oct 26, 2023 | 4.6400 | 4.7200 | 4.5600 | 4.6900 | 4.6461 | 58,500 |
| Oct 25, 2023 | 4.7600 | 4.7800 | 4.5500 | 4.6100 | 4.5668 | 59,200 |
| Oct 24, 2023 | 4.8300 | 4.9200 | 4.7600 | 4.8100 | 4.7650 | 88,900 |
| Oct 23, 2023 | 4.5100 | 4.8100 | 4.5100 | 4.7700 | 4.7253 | 127,700 |
| Oct 20, 2023 | 4.5900 | 4.6100 | 4.5100 | 4.5500 | 4.5074 | 135,700 |
| Oct 19, 2023 | 4.5800 | 4.6300 | 4.5100 | 4.5600 | 4.5173 | 133,700 |
| Oct 18, 2023 | 4.8800 | 4.9400 | 4.5000 | 4.6100 | 4.5668 | 192,900 |
| Oct 17, 2023 | 4.8400 | 5.0700 | 4.8400 | 4.9400 | 4.8937 | 565,500 |
| Oct 16, 2023 | 4.7400 | 5.0200 | 4.7400 | 4.9600 | 4.9136 | 143,200 |
| Oct 13, 2023 | 5.0100 | 5.0100 | 4.7300 | 4.7300 | 4.6857 | 163,000 |
| Oct 12, 2023 | 4.9200 | 5.0100 | 4.9200 | 5.0100 | 4.9631 | 103,600 |
| Oct 11, 2023 | 4.9600 | 5.0100 | 4.9100 | 5.0000 | 4.9532 | 108,400 |
| Oct 10, 2023 | 4.8400 | 5.0300 | 4.8400 | 4.9500 | 4.9037 | 263,100 |
| Oct 9, 2023 | 4.9000 | 5.0400 | 4.9000 | 4.9600 | 4.9136 | 147,800 |
| Oct 6, 2023 | 5.0000 | 5.0200 | 4.9100 | 4.9400 | 4.8937 | 213,200 |
| Oct 5, 2023 | 5.0200 | 5.0800 | 4.9600 | 5.0400 | 4.9928 | 259,300 |
| Oct 4, 2023 | 4.9800 | 5.0600 | 4.9700 | 5.0500 | 5.0027 | 281,000 |
| Oct 3, 2023 | 4.9800 | 5.0400 | 4.9000 | 4.9800 | 4.9334 | 110,500 |
| Oct 2, 2023 | 5.0000 | 5.1000 | 4.9400 | 5.0100 | 4.9631 | 118,300 |
| Sep 29, 2023 | 5.1100 | 5.1200 | 5.0100 | 5.0300 | 4.9829 | 80,200 |
| Sep 28, 2023 | 5.0300 | 5.1200 | 4.9700 | 5.0600 | 5.0126 | 62,700 |
| Sep 27, 2023 | 4.9000 | 5.0700 | 4.9000 | 5.0000 | 4.9532 | 108,000 |
| Sep 26, 2023 | 4.9500 | 5.0500 | 4.7300 | 4.8500 | 4.8046 | 329,700 |
| Sep 25, 2023 | 4.8700 | 5.0100 | 4.8300 | 4.9900 | 4.9433 | 80,900 |
| Sep 22, 2023 | 5.1200 | 5.1600 | 4.9400 | 4.9500 | 4.9037 | 100,000 |
| Sep 21, 2023 | 5.0200 | 5.2200 | 4.9800 | 5.1200 | 5.0721 | 92,500 |
| Sep 20, 2023 | 5.1200 | 5.2100 | 5.0700 | 5.0900 | 5.0423 | 106,700 |
| Sep 19, 2023 | 4.9000 | 5.0800 | 4.8900 | 5.0700 | 5.0225 | 128,300 |
| Sep 18, 2023 | 4.9800 | 5.0300 | 4.8700 | 4.9100 | 4.8640 | 100,500 |
| Sep 15, 2023 | 5.1200 | 5.1800 | 4.9300 | 4.9600 | 4.9136 | 322,300 |
| Sep 14, 2023 | 4.9900 | 5.2000 | 4.9800 | 5.1900 | 5.1414 | 79,100 |
| Sep 13, 2023 | 5.0600 | 5.1300 | 4.9400 | 4.9500 | 4.9037 | 99,100 |
| Sep 12, 2023 | 5.1200 | 5.2200 | 5.1000 | 5.1000 | 5.0522 | 76,300 |
| Sep 11, 2023 | 5.0000 | 5.1200 | 4.9400 | 5.1100 | 5.0622 | 115,300 |
| Sep 8, 2023 | 5.0000 | 5.1100 | 4.9800 | 4.9800 | 4.9334 | 82,800 |
| Sep 7, 2023 | 4.9900 | 5.0100 | 4.8800 | 4.9800 | 4.9334 | 269,700 |
| Sep 6, 2023 | 5.0100 | 5.1300 | 5.0000 | 5.0300 | 4.9829 | 95,900 |
| Sep 5, 2023 | 5.3000 | 5.3100 | 4.8900 | 5.0100 | 4.9631 | 197,600 |
| Sep 1, 2023 | 5.1500 | 5.3000 | 5.1500 | 5.2900 | 5.2405 | 92,000 |
| Aug 31, 2023 | 5.1700 | 5.2600 | 5.1000 | 5.1100 | 5.0622 | 121,700 |
| Aug 30, 2023 | 5.1100 | 5.2300 | 5.1100 | 5.1400 | 5.0919 | 80,000 |
| Aug 29, 2023 | 5.0100 | 5.1400 | 5.0100 | 5.1300 | 5.0820 | 125,800 |
| Aug 28, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.0300 | 4.9829 | 118,600 |
| Aug 25, 2023 | 5.0800 | 5.0900 | 4.9700 | 5.0200 | 4.9730 | 76,500 |
| Aug 24, 2023 | 5.3600 | 5.3700 | 4.8500 | 5.0600 | 5.0126 | 231,600 |
| Aug 23, 2023 | 5.4200 | 5.4900 | 5.3900 | 5.4200 | 5.3693 | 82,400 |
| Aug 22, 2023 | 5.6000 | 5.7500 | 5.3500 | 5.4000 | 5.3494 | 183,200 |
| Aug 21, 2023 | 5.6700 | 5.8400 | 5.5000 | 5.5900 | 5.5377 | 196,900 |
| Aug 18, 2023 | 6.0000 | 6.0400 | 5.5000 | 5.6100 | 5.5575 | 397,200 |
| Aug 17, 2023 | 6.1700 | 6.2800 | 6.0700 | 6.1200 | 6.0627 | 196,100 |
| Aug 16, 2023 | 6.2900 | 6.3500 | 6.0700 | 6.1500 | 6.0924 | 257,300 |
| Aug 15, 2023 | 6.2300 | 6.3400 | 6.2300 | 6.2700 | 6.2113 | 244,900 |
| Aug 14, 2023 | 6.1500 | 6.3100 | 6.0000 | 6.2500 | 6.1915 | 313,900 |
| Aug 11, 2023 | 6.2400 | 6.3300 | 6.1400 | 6.3000 | 6.2410 | 295,100 |
| Aug 10, 2023 | 6.1900 | 6.4100 | 6.1000 | 6.2600 | 6.2014 | 442,700 |
| Aug 9, 2023 | 6.0800 | 6.1900 | 5.8300 | 6.1200 | 6.0627 | 598,200 |
| Aug 8, 2023 | 5.8500 | 6.0500 | 5.7700 | 6.0200 | 5.9636 | 406,100 |
| Aug 7, 2023 | 5.6000 | 6.0200 | 5.6000 | 5.9600 | 5.9042 | 443,300 |
| Aug 4, 2023 | 5.4100 | 5.9000 | 5.3900 | 5.6500 | 5.5971 | 406,600 |
| Aug 3, 2023 | 5.1500 | 5.4500 | 5.0800 | 5.3600 | 5.3098 | 491,700 |
| Aug 2, 2023 | 5.6100 | 5.6800 | 4.9800 | 5.1800 | 5.1315 | 703,900 |
| Aug 1, 2023 | 5.8900 | 5.9000 | 5.6800 | 5.9000 | 5.8448 | 274,800 |
| Jul 31, 2023 | 5.8800 | 6.0900 | 5.8600 | 5.9200 | 5.8646 | 374,500 |
| Jul 28, 2023 | 5.8600 | 6.0500 | 5.7300 | 5.7900 | 5.7358 | 373,200 |
| Jul 27, 2023 | 5.7000 | 5.8500 | 5.6200 | 5.8000 | 5.7457 | 275,300 |
| Jul 26, 2023 | 5.3900 | 5.6500 | 5.3600 | 5.6300 | 5.5773 | 272,400 |
| Jul 25, 2023 | 5.2800 | 5.4200 | 5.2200 | 5.4000 | 5.3494 | 138,900 |
| Jul 24, 2023 | 5.1300 | 5.3500 | 5.1200 | 5.3400 | 5.2900 | 124,000 |
| Jul 21, 2023 | 5.2900 | 5.2900 | 5.1200 | 5.1300 | 5.0820 | 115,700 |
| Jul 20, 2023 | 5.3500 | 5.4200 | 5.1200 | 5.2000 | 5.1513 | 132,600 |
| Jul 19, 2023 | 5.2900 | 5.5900 | 5.2300 | 5.3500 | 5.2999 | 290,300 |
| Jul 18, 2023 | 5.0800 | 5.3200 | 5.0800 | 5.2200 | 5.1711 | 325,000 |
| Jul 17, 2023 | 5.1100 | 5.3200 | 5.0200 | 5.0500 | 5.0027 | 404,500 |
| Jul 14, 2023 | 4.8700 | 5.1000 | 4.8000 | 5.1000 | 5.0522 | 255,100 |
| Jul 13, 2023 | 4.7000 | 4.8900 | 4.6400 | 4.8700 | 4.8244 | 299,700 |
| Jul 12, 2023 | 4.3100 | 4.9100 | 4.3000 | 4.6800 | 4.6362 | 553,000 |
| Jul 11, 2023 | 4.3000 | 4.3100 | 4.0600 | 4.1800 | 4.1409 | 159,000 |
| Jul 10, 2023 | 4.3400 | 4.4000 | 4.2500 | 4.2800 | 4.2399 | 92,100 |
| Jul 7, 2023 | 4.0300 | 4.3700 | 4.0300 | 4.3400 | 4.2994 | 342,700 |
| Jul 6, 2023 | 4.0000 | 4.0400 | 3.9400 | 4.0200 | 3.9824 | 148,100 |
| Jul 5, 2023 | 4.0000 | 4.1600 | 3.9800 | 4.0500 | 4.0121 | 127,200 |
| Jul 3, 2023 | 3.7500 | 4.0500 | 3.7500 | 4.0100 | 3.9725 | 181,200 |
| Jun 30, 2023 | 3.8000 | 3.8700 | 3.7400 | 3.7600 | 3.7248 | 567,700 |
| Jun 29, 2023 | 3.7500 | 3.8500 | 3.7500 | 3.7700 | 3.7347 | 235,600 |
| Jun 28, 2023 | 3.7400 | 3.8900 | 3.6900 | 3.7600 | 3.7248 | 340,300 |
| Jun 27, 2023 | 3.7000 | 3.7700 | 3.6700 | 3.7300 | 3.6951 | 224,700 |
| Jun 26, 2023 | 3.6200 | 3.7600 | 3.6200 | 3.6800 | 3.6455 | 163,400 |
| Jun 23, 2023 | 3.5700 | 3.7600 | 3.5500 | 3.6300 | 3.5960 | 450,000 |
| Jun 22, 2023 | 3.5700 | 3.7400 | 3.5600 | 3.6400 | 3.6059 | 158,700 |
| Jun 21, 2023 | 3.6700 | 3.7600 | 3.5800 | 3.5900 | 3.5564 | 162,100 |
| Jun 20, 2023 | 3.6600 | 3.8100 | 3.5900 | 3.6900 | 3.6554 | 181,400 |
| Jun 16, 2023 | 3.8000 | 3.8000 | 3.6300 | 3.6300 | 3.5960 | 193,700 |
| Jun 15, 2023 | 3.6300 | 3.8000 | 3.6300 | 3.7500 | 3.7149 | 245,100 |
| Jun 14, 2023 | 3.7500 | 4.0100 | 3.6200 | 3.6400 | 3.6059 | 302,300 |
| Jun 13, 2023 | 3.7400 | 3.7900 | 3.6900 | 3.7200 | 3.6852 | 162,200 |
| Jun 12, 2023 | 3.6300 | 3.7700 | 3.6100 | 3.7100 | 3.6753 | 238,800 |
| Jun 9, 2023 | 3.7200 | 3.7900 | 3.5700 | 3.6300 | 3.5960 | 186,000 |
| Jun 8, 2023 | 3.8000 | 3.8600 | 3.7100 | 3.7200 | 3.6852 | 202,100 |
| Jun 7, 2023 | 3.6700 | 3.8500 | 3.6700 | 3.7700 | 3.7347 | 279,300 |
| Jun 6, 2023 | 3.5000 | 3.7500 | 3.5000 | 3.6600 | 3.6257 | 183,300 |
| Jun 5, 2023 | 3.6000 | 3.6900 | 3.4900 | 3.5000 | 3.4672 | 141,500 |
| Jun 2, 2023 | 3.4300 | 3.6900 | 3.4000 | 3.6000 | 3.5663 | 217,900 |
| Jun 1, 2023 | 3.2800 | 3.4400 | 3.1800 | 3.3500 | 3.3186 | 231,000 |
| May 31, 2023 | 3.3100 | 3.3800 | 3.2600 | 3.2700 | 3.2394 | 157,400 |
| May 30, 2023 | 3.3300 | 3.4600 | 3.2400 | 3.3200 | 3.2889 | 213,100 |
| May 26, 2023 | 3.4000 | 3.4300 | 3.2100 | 3.2400 | 3.2097 | 109,000 |
| May 25, 2023 | 3.5600 | 3.5700 | 3.2600 | 3.4000 | 3.3682 | 207,100 |
| May 24, 2023 | 3.6800 | 3.7300 | 3.5500 | 3.5900 | 3.5564 | 97,600 |
| May 23, 2023 | 3.7700 | 3.8900 | 3.6500 | 3.6800 | 3.6455 | 91,700 |
| May 22, 2023 | 3.8800 | 3.8800 | 3.6000 | 3.7800 | 3.7446 | 194,200 |
| May 19, 2023 | 4.0000 | 4.0500 | 3.9800 | 3.9900 | 3.9526 | 103,800 |
| May 18, 2023 | 3.8100 | 3.9900 | 3.7900 | 3.9600 | 3.9229 | 208,200 |
| May 17, 2023 | 3.5700 | 3.7900 | 3.5200 | 3.7800 | 3.7446 | 190,300 |
| May 16, 2023 | 3.3800 | 3.5500 | 3.3400 | 3.4900 | 3.4573 | 158,300 |
| May 15, 2023 | 3.2800 | 3.4700 | 3.2300 | 3.4200 | 3.3880 | 227,200 |
| May 12, 2023 | 3.0700 | 3.2500 | 3.0700 | 3.2100 | 3.1799 | 134,600 |
| May 11, 2023 | 3.0000 | 3.1600 | 2.9900 | 3.0600 | 3.0313 | 151,100 |
| May 10, 2023 | 2.9000 | 3.0900 | 2.8800 | 3.0300 | 3.0016 | 174,700 |
| May 9, 2023 | 2.8100 | 2.9700 | 2.7800 | 2.8700 | 2.8431 | 193,900 |
| May 8, 2023 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7540 | 200,100 |
| May 5, 2023 | 2.7600 | 2.8400 | 2.7000 | 2.8200 | 2.7936 | 328,600 |
| May 4, 2023 | 3.0000 | 3.0000 | 2.6800 | 2.7400 | 2.7143 | 512,700 |
| May 3, 2023 | 3.1400 | 3.4700 | 2.7600 | 3.0700 | 3.0413 | 377,200 |
| May 2, 2023 | 3.3900 | 3.4300 | 3.1800 | 3.3000 | 3.2691 | 225,500 |
| May 1, 2023 | 3.4900 | 3.5200 | 3.3400 | 3.4100 | 3.3781 | 131,400 |
| Apr 28, 2023 | 3.4700 | 3.5200 | 3.4500 | 3.4900 | 3.4573 | 123,200 |
| Apr 27, 2023 | 3.4700 | 3.5200 | 3.3700 | 3.5200 | 3.4870 | 88,500 |
Related Tickers
LZ LegalZoom.com, Inc.
12.48
+1.71%
CBZ CBIZ, Inc.
72.76
-3.67%
SGRP SPAR Group, Inc.
1.6700
+5.03%
VVI Viad Corp
35.13
+1.47%
MMS Maximus, Inc.
80.43
-0.25%
FA First Advantage Corporation
16.41
-0.36%
AZZ AZZ Inc.
71.49
-2.39%
RBA RB Global, Inc.
73.18
-0.20%
TRI Thomson Reuters Corporation
154.40
+1.20%
ARMK Aramark
32.35
+0.06%