QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	19.69	21.28	19.21	21.08	21.08	38.50%	4,902,712
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
Jun 17, 2026	12.84	13.07	12.73	12.77	12.77	-1.39%	662,130
Jun 16, 2026	12.51	12.98	12.48	12.95	12.95	3.93%	728,764
Jun 15, 2026	12.19	12.47	12.11	12.46	12.46	0.97%	573,032
Jun 12, 2026	12.25	12.48	12.03	12.34	12.34	1.23%	490,977
Jun 11, 2026	12.20	12.42	11.78	12.19	12.19	-0.97%	710,205
Jun 10, 2026	12.06	12.69	12.01	12.31	12.31	1.90%	614,837
Jun 9, 2026	11.80	12.31	11.80	12.08	12.08	1.85%	608,780
Jun 8, 2026	11.86	11.96	11.57	11.86	11.86	-0.75%	575,034
Jun 5, 2026	12.02	12.27	11.92	11.95	11.95	0.76%	701,979
Jun 4, 2026	11.61	12.05	11.61	11.86	11.86	4.13%	568,100
Jun 3, 2026	12.03	12.04	11.35	11.39	11.39	-6.18%	673,069
Jun 2, 2026	12.59	12.60	12.06	12.14	12.14	-3.73%	645,248
Jun 1, 2026	12.59	12.67	12.32	12.61	12.61	0.72%	929,352
May 29, 2026	12.44	12.76	12.14	12.52	12.52	0.72%	1,135,062
May 28, 2026	12.32	12.71	12.23	12.43	12.43	1.22%	745,406