QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	11.05	11.35	10.79	11.28	11.28	2.27%	800,416
Feb 24, 2026	10.99	11.20	10.88	11.03	11.03	0.27%	594,538
Feb 23, 2026	11.50	11.50	10.98	11.00	11.00	-4.51%	1,264,028
Feb 20, 2026	11.61	11.80	11.41	11.52	11.52	0.17%	771,796
Feb 19, 2026	11.29	11.51	11.10	11.50	11.50	0.97%	1,088,332
Feb 18, 2026	11.11	11.45	11.04	11.39	11.39	2.61%	924,422
Feb 17, 2026	11.30	11.63	10.79	11.10	11.10	-1.33%	1,109,302
Feb 13, 2026	10.54	11.48	10.52	11.25	11.25	6.53%	1,539,477
Feb 12, 2026	10.90	11.00	10.29	10.56	10.56	-1.68%	1,352,937
Feb 11, 2026	11.60	11.73	10.53	10.74	10.74	-8.52%	1,435,185
Feb 10, 2026	11.95	12.26	11.69	11.74	11.74	-2.00%	842,456
Feb 9, 2026	12.05	12.36	11.46	11.98	11.98	-2.12%	1,267,928
Feb 6, 2026	13.98	14.40	12.00	12.24	12.24	10.67%	2,528,318
Feb 5, 2026	11.30	11.80	11.03	11.06	11.06	-4.08%	1,717,959
Feb 4, 2026	11.43	11.77	10.71	11.53	11.53	0.79%	1,271,924
Feb 3, 2026	13.20	13.31	11.20	11.44	11.44	-14.24%	1,326,880
Feb 2, 2026	13.30	13.76	13.26	13.34	13.34	0.38%	918,006
Jan 30, 2026	13.27	13.47	13.10	13.29	13.29	-1.56%	769,293
Jan 29, 2026	14.01	14.03	13.44	13.50	13.50	-3.50%	481,936
Jan 28, 2026	14.29	14.41	13.98	13.99	13.99	-1.62%	490,018
Jan 27, 2026	14.17	14.44	13.68	14.22	14.22	0.14%	838,056
Jan 26, 2026	14.39	14.65	14.14	14.20	14.20	-1.46%	562,394
Jan 23, 2026	15.07	15.20	14.33	14.41	14.41	-4.76%	381,574
Jan 22, 2026	14.79	15.49	14.69	15.13	15.13	3.07%	944,905
Jan 21, 2026	14.59	14.86	14.48	14.68	14.68	1.10%	846,209
Jan 20, 2026	14.31	14.72	14.25	14.52	14.52	-0.55%	489,141
Jan 16, 2026	14.54	14.62	14.32	14.60	14.60	0.07%	418,013
Jan 15, 2026	14.43	14.70	14.23	14.59	14.59	0.97%	459,841
Jan 14, 2026	14.94	15.04	14.26	14.45	14.45	-3.41%	586,188
Jan 13, 2026	15.13	15.29	14.82	14.96	14.96	-0.80%	518,028
Jan 12, 2026	15.19	15.20	14.80	15.08	15.08	-1.31%	325,944
Jan 9, 2026	15.33	15.60	14.87	15.28	15.28	-0.33%	386,268
Jan 8, 2026	15.12	15.44	14.50	15.33	15.33	0.92%	504,286
Jan 7, 2026	15.60	16.32	14.95	15.19	15.19	-0.59%	683,632
Jan 6, 2026	14.59	15.28	14.50	15.28	15.28	4.87%	708,432
Jan 5, 2026	14.08	15.05	14.08	14.57	14.57	3.48%	679,146
Jan 2, 2026	14.39	14.54	13.93	14.08	14.08	-2.02%	693,663
Dec 31, 2025	14.32	14.45	14.22	14.37	14.37	-0.07%	277,896
Dec 30, 2025	14.38	14.53	14.32	14.38	14.38	-0.35%	244,187
Dec 29, 2025	14.48	14.48	14.26	14.43	14.43	-	361,693
Dec 26, 2025	14.64	14.67	14.38	14.43	14.43	-1.50%	311,120
Dec 24, 2025	14.51	14.73	14.41	14.65	14.65	1.03%	195,443
Dec 23, 2025	14.57	14.87	14.45	14.50	14.50	-1.23%	574,530
Dec 22, 2025	14.46	14.70	14.42	14.68	14.68	1.52%	698,018
Dec 19, 2025	14.79	14.85	14.34	14.46	14.46	-2.69%	1,192,339
Dec 18, 2025	14.97	15.08	14.81	14.86	14.86	0.75%	437,755
Dec 17, 2025	14.59	15.00	14.54	14.75	14.75	0.89%	387,382
Dec 16, 2025	14.43	14.82	14.43	14.62	14.62	0.97%	640,379
Dec 15, 2025	14.51	14.78	14.44	14.48	14.48	-0.14%	595,526
Dec 12, 2025	14.60	14.79	14.45	14.50	14.50	-0.34%	688,686