QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.83	19.57	18.78	19.18	19.18	1.48%	611,478
Aug 27, 2026	19.64	19.98	18.85	18.90	18.90	-3.96%	1,201,222
Aug 26, 2026	19.94	20.00	19.51	19.68	19.68	-2.09%	665,017
Aug 25, 2026	20.49	20.57	19.75	20.10	20.10	-1.90%	1,362,157
Aug 24, 2026	20.62	21.22	20.40	20.49	20.49	-0.63%	928,468
Aug 21, 2026	20.41	20.74	19.96	20.62	20.62	1.23%	904,534
Aug 20, 2026	21.06	21.23	20.32	20.37	20.37	-3.28%	543,955
Aug 19, 2026	20.81	21.21	20.73	21.06	21.06	1.45%	725,986
Aug 18, 2026	20.40	20.98	20.20	20.76	20.76	2.90%	766,108
Aug 17, 2026	20.38	20.68	20.10	20.18	20.18	-1.59%	725,297
Aug 14, 2026	20.78	20.89	20.42	20.50	20.50	-1.16%	639,142
Aug 13, 2026	20.90	21.10	20.58	20.74	20.74	-0.24%	795,008
Aug 12, 2026	20.59	21.02	20.37	20.79	20.79	-0.53%	1,163,145
Aug 11, 2026	21.68	21.95	20.34	20.90	20.90	-5.09%	2,178,675
Aug 10, 2026	21.83	22.29	20.66	22.02	22.02	4.46%	1,821,393
Aug 7, 2026	19.69	21.28	19.21	21.08	21.08	38.50%	4,903,686
Aug 6, 2026	15.19	15.37	15.08	15.22	15.22	-1.62%	651,023
Aug 5, 2026	15.63	15.82	15.41	15.47	15.47	-1.02%	511,590
Aug 4, 2026	15.39	15.80	15.39	15.63	15.63	0.13%	635,062
Aug 3, 2026	15.75	16.11	15.58	15.61	15.61	0.71%	418,635
Jul 31, 2026	15.46	15.67	15.10	15.50	15.50	-	419,975
Jul 30, 2026	15.94	15.94	15.06	15.50	15.50	-3.91%	540,326
Jul 29, 2026	15.97	16.38	15.92	16.13	16.13	1.19%	671,119
Jul 28, 2026	15.85	16.26	15.76	15.94	15.94	2.57%	584,828
Jul 27, 2026	15.15	15.74	15.11	15.54	15.54	2.57%	1,005,722
Jul 24, 2026	15.15	15.51	14.97	15.15	15.15	1.13%	676,079
Jul 23, 2026	15.23	15.53	14.93	14.98	14.98	-4.16%	913,671
Jul 22, 2026	16.23	16.32	15.51	15.63	15.63	-3.76%	853,555
Jul 21, 2026	17.04	17.13	16.07	16.24	16.24	-5.14%	800,117
Jul 20, 2026	16.78	17.31	16.53	17.12	17.12	2.03%	667,423
Jul 17, 2026	17.08	17.31	16.64	16.78	16.78	-3.06%	814,937
Jul 16, 2026	17.55	17.90	17.15	17.31	17.31	-1.37%	693,765
Jul 15, 2026	17.71	18.02	17.51	17.55	17.55	-0.96%	674,478
Jul 14, 2026	17.39	17.86	17.09	17.72	17.72	0.62%	629,406
Jul 13, 2026	16.86	17.68	16.54	17.61	17.61	4.88%	636,234
Jul 10, 2026	16.84	17.22	16.68	16.79	16.79	-0.30%	558,137
Jul 9, 2026	16.00	16.85	15.89	16.84	16.84	3.06%	645,175
Jul 8, 2026	16.13	16.37	16.06	16.34	16.34	0.43%	572,278
Jul 7, 2026	16.65	16.85	16.24	16.27	16.27	-0.73%	749,597
Jul 6, 2026	15.79	16.49	15.67	16.39	16.39	3.60%	605,185
Jul 2, 2026	15.26	15.90	15.22	15.82	15.82	3.26%	653,316
Jul 1, 2026	14.87	15.48	14.82	15.32	15.32	4.57%	770,223
Jun 30, 2026	14.46	14.84	14.46	14.65	14.65	0.69%	507,511
Jun 29, 2026	14.11	14.76	13.97	14.55	14.55	2.90%	1,054,183
Jun 26, 2026	13.34	14.28	13.28	14.14	14.14	6.16%	1,767,077
Jun 25, 2026	13.02	13.35	12.99	13.32	13.32	0.45%	585,675
Jun 24, 2026	13.23	13.58	13.15	13.26	13.26	0.76%	483,159
Jun 23, 2026	12.91	13.40	12.91	13.16	13.16	1.31%	453,570
Jun 22, 2026	12.86	13.12	12.77	12.99	12.99	-0.54%	643,453
Jun 18, 2026	12.82	13.15	12.63	13.06	13.06	2.27%	891,093