QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.30	13.30	13.30	13.30	-	1.03%	12,349
Apr 27, 2026	12.98	13.37	12.76	13.16	13.16	1.00%	512,559
Apr 24, 2026	12.59	13.05	12.49	13.03	13.03	3.66%	626,716
Apr 23, 2026	13.23	13.23	12.17	12.57	12.57	-5.13%	895,576
Apr 22, 2026	13.15	13.27	12.97	13.25	13.25	1.30%	571,149
Apr 21, 2026	13.16	13.49	13.04	13.08	13.08	-	699,352
Apr 20, 2026	12.75	13.15	12.73	13.08	13.08	2.59%	693,511
Apr 17, 2026	12.77	12.91	12.66	12.75	12.75	1.19%	831,068
Apr 16, 2026	12.57	12.75	12.42	12.60	12.60	1.61%	1,111,224
Apr 15, 2026	12.31	12.63	12.28	12.40	12.40	1.89%	641,073
Apr 14, 2026	12.03	12.28	11.98	12.17	12.17	1.50%	594,930
Apr 13, 2026	11.97	12.08	11.82	11.99	11.99	0.08%	643,690
Apr 10, 2026	12.13	12.13	11.76	11.98	11.98	-0.83%	509,302
Apr 9, 2026	12.27	12.36	11.74	12.08	12.08	-2.19%	634,832
Apr 8, 2026	12.46	12.56	12.27	12.35	12.35	1.31%	612,538
Apr 7, 2026	12.10	12.31	12.02	12.19	12.19	0.66%	516,338
Apr 6, 2026	12.09	12.26	12.00	12.11	12.11	0.08%	312,510
Apr 2, 2026	11.81	12.29	11.71	12.10	12.10	0.92%	447,802
Apr 1, 2026	11.98	12.27	11.82	11.99	11.99	-0.17%	618,203
Mar 31, 2026	12.32	12.44	11.94	12.01	12.01	-1.48%	678,850
Mar 30, 2026	11.92	12.23	11.92	12.19	12.19	2.96%	671,764
Mar 27, 2026	11.93	12.10	11.77	11.84	11.84	-2.23%	697,198
Mar 26, 2026	12.22	12.53	12.11	12.11	12.11	-1.54%	593,840
Mar 25, 2026	12.06	12.31	11.90	12.30	12.30	3.19%	912,996
Mar 24, 2026	11.94	12.05	11.75	11.92	11.92	-0.91%	542,382
Mar 23, 2026	11.70	12.09	11.62	12.03	12.03	3.98%	659,285
Mar 20, 2026	12.10	12.10	11.44	11.57	11.57	-3.66%	1,475,310
Mar 19, 2026	11.83	12.17	11.63	12.01	12.01	0.50%	632,666
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%	903,161
Mar 13, 2026	12.11	12.47	12.01	12.44	12.44	2.13%	1,107,174
Mar 12, 2026	11.88	12.30	11.88	12.18	12.18	2.96%	1,274,035
Mar 11, 2026	11.62	11.84	11.50	11.83	11.83	1.72%	552,041
Mar 10, 2026	11.86	11.86	11.44	11.63	11.63	-2.76%	788,577
Mar 9, 2026	12.01	12.01	11.63	11.96	11.96	-1.81%	750,442
Mar 6, 2026	12.26	12.47	12.00	12.18	12.18	-2.72%	716,636
Mar 5, 2026	11.93	12.62	11.78	12.52	12.52	5.39%	852,054
Mar 4, 2026	11.79	11.99	11.60	11.88	11.88	1.28%	684,989
Mar 3, 2026	11.36	11.88	11.28	11.73	11.73	1.38%	777,218
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%	756,533
Feb 25, 2026	11.05	11.35	10.79	11.28	11.28	2.27%	800,418
Feb 24, 2026	10.99	11.20	10.88	11.03	11.03	0.27%	595,825
Feb 23, 2026	11.50	11.50	10.98	11.00	11.00	-4.51%	1,264,047
Feb 20, 2026	11.61	11.80	11.41	11.52	11.52	0.17%	774,097
Feb 19, 2026	11.29	11.51	11.10	11.50	11.50	0.97%	1,088,537
Feb 18, 2026	11.11	11.45	11.04	11.39	11.39	2.61%	925,009
Feb 17, 2026	11.30	11.63	10.79	11.10	11.10	-1.33%	1,109,302