QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.88	17.88	17.35	17.55	17.55	-0.68%	2,217,443
Sep 17, 2026	18.54	18.54	17.48	17.67	17.67	-3.97%	1,083,870
Sep 16, 2026	18.18	18.71	18.13	18.40	18.40	0.22%	643,028
Sep 15, 2026	18.32	18.52	18.13	18.36	18.36	-0.65%	747,104
Sep 14, 2026	18.75	19.08	18.31	18.48	18.48	0.54%	567,694
Sep 11, 2026	18.20	18.96	18.13	18.38	18.38	1.94%	618,169
Sep 10, 2026	17.87	18.12	17.72	18.03	18.03	1.41%	711,762
Sep 9, 2026	17.94	18.18	17.54	17.78	17.78	-1.66%	814,910
Sep 8, 2026	18.40	18.50	17.88	18.08	18.08	-3.47%	895,734
Sep 4, 2026	18.47	19.06	18.27	18.73	18.73	-0.16%	759,356
Sep 3, 2026	19.32	19.90	18.67	18.76	18.76	-2.34%	879,213
Sep 2, 2026	18.88	19.38	18.69	19.21	19.21	1.43%	718,795
Sep 1, 2026	19.23	19.50	18.66	18.94	18.94	-2.57%	1,071,928
Aug 31, 2026	19.18	19.48	18.65	19.44	19.44	1.36%	1,454,706
Aug 28, 2026	18.83	19.57	18.78	19.18	19.18	1.48%	611,479
Aug 27, 2026	19.64	19.98	18.85	18.90	18.90	-3.96%	1,204,427
Aug 26, 2026	19.94	20.00	19.51	19.68	19.68	-2.09%	665,691
Aug 25, 2026	20.49	20.57	19.75	20.10	20.10	-1.90%	1,362,429
Aug 24, 2026	20.62	21.22	20.40	20.49	20.49	-0.63%	931,644
Aug 21, 2026	20.41	20.74	19.96	20.62	20.62	1.23%	905,727
Aug 20, 2026	21.06	21.23	20.32	20.37	20.37	-3.28%	543,987
Aug 19, 2026	20.81	21.21	20.73	21.06	21.06	1.45%	726,266
Aug 18, 2026	20.40	20.98	20.20	20.76	20.76	2.90%	766,157
Aug 17, 2026	20.38	20.68	20.10	20.18	20.18	-1.59%	764,056
Aug 14, 2026	20.78	20.89	20.42	20.50	20.50	-1.16%	639,201
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