Quantum Corporation - Common Stock (QMCO)

Historical Prices For Quantum Corporation - Common Stock (QMCO)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	10.54	11.28	10.42	10.46	1,247,687	10.46
10/23/2025	10.39	10.51	9.95	10.25	1,525,792	10.25
10/22/2025	9.65	9.68	8.90	9.32	1,282,522	9.32
10/21/2025	10.30	10.34	9.77	9.91	858,205	9.91
10/20/2025	10.68	10.88	10.32	10.35	865,137	10.35
10/17/2025	10.99	11.10	10.25	10.29	1,190,809	10.29
10/16/2025	12.50	12.62	11.05	11.18	1,449,923	11.18
10/15/2025	13.12	13.42	11.94	12.44	2,150,203	12.44
10/14/2025	11.67	13.13	11.18	12.69	2,879,486	12.69
10/13/2025	11.56	12.20	11.50	11.80	2,006,219	11.80
10/10/2025	12.66	13.00	10.92	10.96	2,761,477	10.96
10/09/2025	12.85	13.39	12.12	12.54	1,777,871	12.54
10/08/2025	13.24	13.64	12.37	12.94	3,055,704	12.94
10/07/2025	12.50	15.33	12.10	13.35	9,075,962	13.35
10/06/2025	11.50	12.06	10.90	11.91	2,420,947	11.91
10/03/2025	11.59	12.72	11.55	11.76	5,414,876	11.76
10/02/2025	10.96	11.24	10.37	10.92	2,187,845	10.92
10/01/2025	9.81	10.98	9.78	10.89	2,041,337	10.89
9/30/2025	9.65	10.42	9.50	9.92	1,389,189	9.92
9/29/2025	9.64	9.81	9.05	9.80	1,077,994	9.80
9/26/2025	9.64	10.19	9.26	9.48	1,926,759	9.48
9/25/2025	9.31	9.98	9.22	9.62	2,035,653	9.62
9/24/2025	11.06	11.16	10.06	10.16	2,553,675	10.16
9/23/2025	11.74	12.48	10.36	10.69	4,932,547	10.69
9/22/2025	12.60	12.83	10.88	11.46	9,807,832	11.46
9/19/2025	8.70	12.69	8.53	11.88	22,217,634	11.88
9/18/2025	8.79	9.16	8.40	8.45	2,151,717	8.45
9/17/2025	8.19	8.74	8.14	8.35	1,404,836	8.35
9/16/2025	8.07	8.53	7.85	8.27	1,134,909	8.27
9/15/2025	7.78	8.06	7.51	7.88	1,156,392	7.88
9/12/2025	7.21	7.87	7.16	7.36	1,557,700	7.36
9/11/2025	7.39	7.57	7.07	7.12	2,170,650	7.12
9/10/2025	8.25	8.62	7.85	8.57	2,086,468	8.57
9/09/2025	7.60	8.04	7.57	7.99	527,914	7.99
9/08/2025	7.45	7.64	7.35	7.59	342,497	7.59
9/05/2025	7.27	7.43	7.06	7.42	277,338	7.42
9/04/2025	7.18	7.22	7.03	7.18	203,246	7.18
9/03/2025	7.30	7.39	7.14	7.21	212,374	7.21
9/02/2025	7.19	7.34	7.01	7.30	243,287	7.30
8/29/2025	7.56	7.58	7.37	7.43	305,732	7.43
8/28/2025	7.46	7.79	7.38	7.63	384,579	7.63
8/27/2025	7.21	7.73	7.15	7.33	652,584	7.33
8/26/2025	7.95	8.14	7.80	7.94	634,364	7.94
8/25/2025	7.60	7.83	7.40	7.78	350,827	7.78
8/22/2025	7.02	7.76	6.98	7.75	564,489	7.75
8/21/2025	6.70	7.03	6.68	7.03	329,400	7.03
8/20/2025	6.80	6.89	6.51	6.77	418,204	6.77
8/19/2025	7.34	7.34	6.75	6.83	801,284	6.83
8/18/2025	7.46	7.52	7.27	7.44	235,139	7.44
8/15/2025	7.83	7.83	7.47	7.55	466,686	7.55
8/14/2025	7.81	7.90	7.58	7.87	328,374	7.87
8/13/2025	7.35	8.00	7.27	8.00	675,028	8.00
8/12/2025	7.68	7.70	6.90	7.43	894,232	7.43
8/11/2025	7.91	7.99	7.61	7.66	458,740	7.66
8/08/2025	7.92	8.07	7.77	7.80	465,871	7.80
8/07/2025	8.04	8.08	7.81	7.92	261,232	7.92
8/06/2025	8.04	8.14	7.84	7.91	377,974	7.91
8/05/2025	8.21	8.39	7.98	8.31	658,833	8.31
8/04/2025	7.72	8.08	7.62	8.08	519,961	8.08
8/01/2025	7.74	7.80	7.45	7.53	605,033	7.53
7/31/2025	7.95	8.24	7.87	8.01	441,233	8.01
7/30/2025	7.95	8.14	7.83	7.87	376,232	7.87
7/29/2025	8.30	8.38	7.86	7.88	673,756	7.88
7/28/2025	8.90	9.05	8.12	8.28	1,010,996	8.28