5 DAY PERFORMANCE
-31.26%
1 MONTH PERFORMANCE
-20.21%
3 MONTH PERFORMANCE
-22.69%
6 MONTH PERFORMANCE
-13.52%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-19.73%
QuinStreet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.03 | $20.03 (0%) | $20.03 | $20.03 | 44.14 K | |
| 11/04/2026 | $18.51 | $19.26 (4.05%) | $19.73 | $18.51 | 1.39 M | $1.10 B |
| 11/03/2026 | $17.56 | $18.29 (4.16%) | $18.32 | $17.39 | 909.13 K | $1.04 B |
| 11/02/2026 | $17.59 | $17.56 (-0.17%) | $18.06 | $17.46 | 762.70 K | $998.81 M |
| 10/30/2026 | $17.31 | $17.40 (0.52%) | $17.41 | $16.97 | 783.60 K | $994.88 M |
| 10/29/2026 | $16.72 | $17.14 (2.51%) | $17.36 | $16.63 | 1.50 M | $980.01 M |
| 10/28/2026 | $15.92 | $16.35 (2.7%) | $16.36 | $15.92 | 704.42 K | $934.84 M |
| 10/27/2026 | $16.25 | $16.01 (-1.48%) | $16.36 | $15.73 | 1.06 M | $915.40 M |
| 10/26/2026 | $16.44 | $16.22 (-1.34%) | $16.44 | $16.00 | 515.50 K | $927.41 M |
| 10/23/2026 | $16.72 | $16.52 (-1.2%) | $16.88 | $16.43 | 560.53 K | $944.56 M |
| 10/22/2026 | $16.41 | $16.88 (2.86%) | $17.15 | $16.41 | 523.30 K | $965.15 M |
| 10/21/2026 | $16.66 | $16.40 (-1.56%) | $16.66 | $16.30 | 495.22 K | $937.70 M |
| 10/20/2026 | $16.56 | $16.62 (0.36%) | $17.00 | $16.51 | 620.48 K | $950.28 M |
| 10/19/2026 | $16.29 | $16.37 (0.49%) | $16.46 | $16.17 | 640.90 K | $935.99 M |
| 10/16/2026 | $16.38 | $16.32 (-0.37%) | $16.79 | $16.16 | 787.70 K | $933.13 M |
| 10/15/2026 | $15.64 | $16.29 (4.16%) | $16.32 | $15.64 | 715.01 K | $931.41 M |
| 10/14/2026 | $15.66 | $15.64 (-0.13%) | $15.86 | $15.41 | 604.31 K | $894.25 M |
| 10/13/2026 | $15.37 | $15.76 (2.54%) | $15.98 | $15.33 | 577.60 K | $901.11 M |
| 10/12/2026 | $15.80 | $15.33 (-2.97%) | $15.91 | $15.29 | 727.48 K | $876.52 M |
| 10/09/2026 | $16.04 | $15.73 (-1.93%) | $16.26 | $15.63 | 678.07 K | $899.39 M |
| 10/08/2026 | $15.40 | $15.99 (3.83%) | $16.03 | $15.33 | 1.08 M | $914.26 M |
| 10/07/2026 | $14.96 | $15.40 (2.94%) | $15.48 | $14.96 | 896.72 K | $880.53 M |
| 10/06/2026 | $15.00 | $15.02 (0.13%) | $15.08 | $14.79 | 660.68 K | $858.80 M |
| 10/05/2026 | $14.89 | $14.99 (0.67%) | $15.22 | $14.80 | 952.63 K | $857.08 M |
| 10/02/2026 | $14.89 | $14.97 (0.54%) | $15.17 | $14.73 | 813.70 K | $855.94 M |
| 10/01/2026 | $15.05 | $14.92 (-0.86%) | $15.47 | $14.62 | 1.24 M | $853.08 M |
| 09/30/2026 | $14.50 | $15.01 (3.52%) | $15.26 | $14.44 | 1.42 M | $858.23 M |
| 09/29/2026 | $14.21 | $14.44 (1.62%) | $14.46 | $14.01 | 845.70 K | $825.64 M |
| 09/28/2026 | $14.34 | $14.21 (-0.91%) | $14.43 | $14.04 | 781.30 K | $812.49 M |
| 09/25/2026 | $14.40 | $14.41 (0.07%) | $14.56 | $14.14 | 805.94 K | $823.92 M |
| 09/24/2026 | $14.28 | $14.40 (0.84%) | $14.43 | $13.96 | 1.26 M | $823.35 M |
| 09/23/2026 | $15.22 | $14.28 (-6.18%) | $15.24 | $14.25 | 1.60 M | $816.49 M |
| 09/22/2026 | $17.29 | $15.28 (-11.63%) | $17.31 | $14.68 | 3.15 M | $873.66 M |
| 09/21/2026 | $17.63 | $17.26 (-2.1%) | $17.73 | $17.25 | 1.20 M | $986.88 M |
| 09/18/2026 | $17.88 | $17.55 (-1.85%) | $17.88 | $17.35 | 2.23 M | $1.00 B |
| 09/17/2026 | $18.54 | $17.67 (-4.69%) | $18.54 | $17.48 | 1.08 M | $1.01 B |
| 09/16/2026 | $18.18 | $18.40 (1.21%) | $18.71 | $18.13 | 643.25 K | $1.05 B |
| 09/15/2026 | $18.32 | $18.36 (0.22%) | $18.52 | $18.13 | 747.21 K | $1.05 B |
| 09/14/2026 | $18.75 | $18.48 (-1.44%) | $19.08 | $18.31 | 567.70 K | $1.06 B |
| 09/11/2026 | $18.20 | $18.38 (0.99%) | $18.95 | $18.13 | 618.20 K | $1.05 B |
| 09/10/2026 | $17.87 | $18.03 (0.9%) | $18.12 | $17.72 | 711.76 K | $1.03 B |
| 09/09/2026 | $17.94 | $17.78 (-0.89%) | $18.18 | $17.54 | 814.91 K | $1.02 B |
| 09/08/2026 | $18.40 | $18.08 (-1.74%) | $18.50 | $17.88 | 895.73 K | $1.03 B |
| 09/04/2026 | $18.47 | $18.73 (1.41%) | $19.06 | $18.27 | 759.40 K | $1.07 B |
| 09/03/2026 | $19.32 | $18.76 (-2.9%) | $19.90 | $18.67 | 879.21 K | $1.07 B |
| 09/02/2026 | $18.88 | $19.21 (1.75%) | $19.38 | $18.69 | 718.80 K | $1.10 B |
| 09/01/2026 | $19.23 | $18.94 (-1.51%) | $19.50 | $18.66 | 1.07 M | $1.08 B |
| 08/31/2026 | $19.18 | $19.44 (1.36%) | $19.48 | $18.65 | 1.45 M | $1.11 B |
| 08/28/2026 | $18.83 | $19.18 (1.86%) | $19.57 | $18.78 | 611.50 K | $1.10 B |
| 08/27/2026 | $19.64 | $18.90 (-3.77%) | $19.98 | $18.85 | 1.20 M | $1.08 B |
| 08/26/2026 | $19.94 | $19.68 (-1.3%) | $20.00 | $19.51 | 665.69 K | $1.13 B |
| 08/25/2026 | $20.49 | $20.10 (-1.9%) | $20.57 | $19.75 | 1.36 M | $1.15 B |
| 08/24/2026 | $20.62 | $20.49 (-0.63%) | $21.22 | $20.40 | 931.64 K | $1.17 B |
| 08/21/2026 | $20.41 | $20.62 (1.03%) | $20.74 | $19.96 | 905.73 K | $1.18 B |
| 08/20/2026 | $21.06 | $20.37 (-3.28%) | $21.23 | $20.32 | 544.00 K | $1.16 B |
| 08/19/2026 | $20.81 | $21.06 (1.2%) | $21.21 | $20.73 | 726.27 K | $1.20 B |
| 08/18/2026 | $20.40 | $20.76 (1.76%) | $20.98 | $20.20 | 766.20 K | $1.19 B |
| 08/17/2026 | $20.38 | $20.18 (-0.98%) | $20.68 | $20.10 | 764.10 K | $1.15 B |
| 08/14/2026 | $20.78 | $20.50 (-1.35%) | $20.89 | $20.42 | 639.20 K | $1.17 B |
| 08/13/2026 | $20.90 | $20.74 (-0.77%) | $21.10 | $20.58 | 795.01 K | $1.19 B |
| 08/12/2026 | $20.59 | $20.79 (0.97%) | $21.02 | $20.37 | 1.16 M | $1.19 B |
| 08/11/2026 | $21.68 | $20.90 (-3.6%) | $21.95 | $20.34 | 2.18 M | $1.19 B |
| 08/10/2026 | $21.83 | $22.02 (0.87%) | $22.29 | $20.66 | 1.82 M | $1.26 B |
| 08/07/2026 | $19.69 | $21.08 (7.06%) | $21.28 | $19.21 | 4.90 M | $1.21 B |
| 08/06/2026 | $15.19 | $15.22 (0.2%) | $15.37 | $15.08 | 651.02 K | $870.23 M |
| 08/05/2026 | $15.63 | $15.47 (-1.02%) | $15.82 | $15.41 | 511.60 K | $884.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
