QuinStreet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.32	11.60	11.32	11.40	-	1.06%	644,945
May 15, 2026	11.13	11.31	10.91	11.28	11.28	1.17%	1,312,829
May 14, 2026	11.72	11.72	10.91	11.15	11.15	-3.46%	1,360,375
May 13, 2026	11.74	11.89	11.15	11.55	11.55	-3.27%	1,735,990
May 12, 2026	12.77	12.83	11.88	11.94	11.94	-6.24%	1,095,213
May 11, 2026	13.10	13.17	12.58	12.74	12.74	-3.60%	940,363
May 8, 2026	12.63	13.46	12.01	13.21	13.21	-1.12%	1,585,074
May 7, 2026	13.06	13.70	13.06	13.36	13.36	2.61%	848,968
May 6, 2026	13.63	13.68	13.00	13.02	13.02	-5.86%	719,647
May 5, 2026	12.90	13.85	12.88	13.83	13.83	8.56%	1,488,266
May 4, 2026	13.02	13.22	12.62	12.74	12.74	-2.30%	735,260
May 1, 2026	12.91	13.23	12.60	13.04	13.04	2.19%	716,138
Apr 30, 2026	12.83	12.96	12.56	12.76	12.76	-1.54%	627,699
Apr 29, 2026	13.17	13.27	12.92	12.96	12.96	-2.26%	447,094
Apr 28, 2026	13.28	13.42	13.15	13.26	13.26	0.76%	521,380
Apr 27, 2026	12.98	13.37	12.76	13.16	13.16	1.00%	512,561
Apr 24, 2026	12.59	13.05	12.49	13.03	13.03	3.66%	659,242
Apr 23, 2026	13.23	13.23	12.17	12.57	12.57	-5.13%	895,593
Apr 22, 2026	13.15	13.27	12.97	13.25	13.25	1.30%	571,153
Apr 21, 2026	13.16	13.49	13.04	13.08	13.08	-	699,422
Apr 20, 2026	12.75	13.15	12.73	13.08	13.08	2.59%	693,723
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%	1,111,236
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%	601,473
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%	612,550
Apr 7, 2026	12.10	12.31	12.02	12.19	12.19	0.66%	516,581
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%	618,238
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%	674,242
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