QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.31	17.41	16.97	17.40	17.40	1.52%	783,575
Oct 29, 2026	16.72	17.36	16.63	17.14	17.14	4.83%	1,503,801
Oct 28, 2026	15.92	16.36	15.92	16.35	16.35	2.12%	704,421
Oct 27, 2026	16.25	16.37	15.73	16.01	16.01	-1.29%	1,055,555
Oct 26, 2026	16.44	16.44	16.00	16.22	16.22	-1.82%	515,497
Oct 23, 2026	16.72	16.88	16.43	16.52	16.52	-2.13%	560,531
Oct 22, 2026	16.41	17.15	16.41	16.88	16.88	2.93%	523,300
Oct 21, 2026	16.66	16.66	16.30	16.40	16.40	-1.32%	495,224
Oct 20, 2026	16.56	17.00	16.51	16.62	16.62	1.53%	620,476
Oct 19, 2026	16.29	16.46	16.17	16.37	16.37	0.31%	640,894
Oct 16, 2026	16.38	16.79	16.16	16.32	16.32	0.18%	787,704
Oct 15, 2026	15.64	16.32	15.64	16.29	16.29	4.16%	715,010
Oct 14, 2026	15.66	15.86	15.41	15.64	15.64	-0.76%	604,310
Oct 13, 2026	15.37	15.98	15.33	15.76	15.76	2.80%	577,567
Oct 12, 2026	15.80	15.91	15.29	15.33	15.33	-2.54%	727,477
Oct 9, 2026	16.04	16.26	15.63	15.73	15.73	-1.63%	678,073
Oct 8, 2026	15.40	16.03	15.33	15.99	15.99	3.83%	1,082,550
Oct 7, 2026	14.96	15.48	14.96	15.40	15.40	2.53%	896,718
Oct 6, 2026	15.00	15.08	14.79	15.02	15.02	0.20%	660,680
Oct 5, 2026	14.89	15.22	14.80	14.99	14.99	0.13%	952,628
Oct 2, 2026	14.89	15.17	14.73	14.97	14.97	0.34%	813,700
Oct 1, 2026	15.05	15.47	14.62	14.92	14.92	-0.60%	1,236,870
Sep 30, 2026	14.50	15.26	14.44	15.01	15.01	3.95%	1,421,646
Sep 29, 2026	14.21	14.46	14.01	14.44	14.44	1.62%	845,692
Sep 28, 2026	14.34	14.43	14.04	14.21	14.21	-1.39%	781,303
Sep 25, 2026	14.40	14.56	14.14	14.41	14.41	0.07%	805,936
Sep 24, 2026	14.28	14.43	13.96	14.40	14.40	0.84%	1,260,258
Sep 23, 2026	15.22	15.24	14.25	14.28	14.28	-6.54%	1,602,579
Sep 22, 2026	17.29	17.31	14.68	15.28	15.28	-11.47%	3,148,928
Sep 21, 2026	17.63	17.73	17.25	17.26	17.26	-1.65%	1,197,306
Sep 18, 2026	17.88	17.88	17.35	17.55	17.55	-0.68%	2,225,571
Sep 17, 2026	18.54	18.54	17.48	17.67	17.67	-3.97%	1,084,143
Sep 16, 2026	18.18	18.71	18.13	18.40	18.40	0.22%	643,248
Sep 15, 2026	18.32	18.52	18.13	18.36	18.36	-0.65%	747,209
Sep 14, 2026	18.75	19.08	18.31	18.48	18.48	0.54%	567,697
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