QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.08	12.22	11.92	11.95	11.95	-1.65%	658,776
Mar 17, 2026	12.14	12.59	12.06	12.15	12.15	1.84%	930,627
Mar 16, 2026	12.44	12.59	11.86	11.93	11.93	-4.10%	903,112
Mar 13, 2026	12.11	12.47	12.01	12.44	12.44	2.13%	1,107,161
Mar 12, 2026	11.88	12.30	11.88	12.18	12.18	2.96%	1,274,027
Mar 11, 2026	11.62	11.84	11.50	11.83	11.83	1.72%	551,801
Mar 10, 2026	11.86	11.86	11.44	11.63	11.63	-2.76%	788,575
Mar 9, 2026	12.01	12.01	11.63	11.96	11.96	-1.81%	750,097
Mar 6, 2026	12.26	12.47	12.00	12.18	12.18	-2.72%	696,880
Mar 5, 2026	11.93	12.62	11.78	12.52	12.52	5.39%	835,608
Mar 4, 2026	11.79	11.99	11.60	11.88	11.88	1.28%	684,282
Mar 3, 2026	11.36	11.88	11.28	11.73	11.73	1.38%	777,113
Mar 2, 2026	11.38	11.66	11.30	11.57	11.57	-1.28%	554,545
Feb 27, 2026	11.43	11.76	11.22	11.72	11.72	1.03%	890,807
Feb 26, 2026	11.42	11.69	11.31	11.60	11.60	2.84%	756,524
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