5 DAY PERFORMANCE
-22.84%
1 MONTH PERFORMANCE
-26.49%
3 MONTH PERFORMANCE
-10.48%
6 MONTH PERFORMANCE
-2.29%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-26.17%
QuinStreet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.68 | $21.08 (7.11%) | $21.28 | $19.22 | 0 | $1.18 M |
| 08/06/2026 | $15.19 | $15.22 (0.2%) | $15.37 | $15.08 | 651.02 K | $870.23 K |
| 08/05/2026 | $15.63 | $15.47 (-1.02%) | $15.82 | $15.41 | 511.60 K | $884.53 K |
| 08/04/2026 | $15.39 | $15.63 (1.56%) | $15.80 | $15.39 | 635.10 K | $893.68 K |
| 08/03/2026 | $15.75 | $15.61 (-0.89%) | $16.11 | $15.58 | 418.64 K | $892.53 K |
| 07/31/2026 | $15.46 | $15.50 (0.26%) | $15.67 | $15.10 | 420.00 K | $886.24 K |
| 07/30/2026 | $15.94 | $15.50 (-2.76%) | $15.94 | $15.06 | 540.33 K | $886.24 K |
| 07/29/2026 | $15.97 | $16.13 (1%) | $16.38 | $15.92 | 671.12 K | $922.27 K |
| 07/28/2026 | $15.85 | $15.94 (0.57%) | $16.26 | $15.76 | 584.83 K | $911.40 K |
| 07/27/2026 | $15.15 | $15.54 (2.57%) | $15.74 | $15.11 | 1.01 M | $888.53 K |
| 07/24/2026 | $15.15 | $15.15 (0%) | $15.51 | $14.97 | 676.10 K | $866.23 K |
| 07/23/2026 | $15.23 | $14.98 (-1.64%) | $15.53 | $14.93 | 913.70 K | $856.51 K |
| 07/22/2026 | $16.23 | $15.63 (-3.7%) | $16.31 | $15.51 | 853.60 K | $893.68 K |
| 07/21/2026 | $17.04 | $16.24 (-4.69%) | $17.13 | $16.07 | 800.12 K | $928.55 K |
| 07/20/2026 | $16.78 | $17.12 (2.03%) | $17.31 | $16.53 | 667.42 K | $978.87 K |
| 07/17/2026 | $17.08 | $16.78 (-1.76%) | $17.31 | $16.64 | 814.94 K | $959.43 K |
| 07/16/2026 | $17.55 | $17.31 (-1.37%) | $17.90 | $17.15 | 693.80 K | $989.73 K |
| 07/15/2026 | $17.71 | $17.55 (-0.9%) | $18.02 | $17.51 | 674.48 K | $1.00 M |
| 07/14/2026 | $17.39 | $17.72 (1.9%) | $17.86 | $17.09 | 629.41 K | $1.01 M |
| 07/13/2026 | $16.86 | $17.61 (4.45%) | $17.68 | $16.54 | 636.23 K | $1.01 M |
| 07/10/2026 | $16.84 | $16.79 (-0.3%) | $17.22 | $16.68 | 558.14 K | $960.00 K |
| 07/09/2026 | $16.00 | $16.84 (5.25%) | $16.85 | $15.89 | 645.20 K | $962.86 K |
| 07/08/2026 | $16.13 | $16.34 (1.3%) | $16.37 | $16.06 | 572.30 K | $934.27 K |
| 07/07/2026 | $16.65 | $16.27 (-2.28%) | $16.84 | $16.24 | 749.60 K | $930.27 K |
| 07/06/2026 | $15.79 | $16.39 (3.8%) | $16.49 | $15.67 | 605.20 K | $937.13 K |
| 07/02/2026 | $15.26 | $15.82 (3.67%) | $15.90 | $15.22 | 653.32 K | $904.54 K |
| 07/01/2026 | $14.87 | $15.32 (3.03%) | $15.48 | $14.82 | 770.22 K | $875.95 K |
| 06/30/2026 | $14.46 | $14.65 (1.31%) | $14.84 | $14.46 | 507.51 K | $837.64 K |
| 06/29/2026 | $14.11 | $14.55 (3.12%) | $14.76 | $13.97 | 1.05 M | $831.93 K |
| 06/26/2026 | $13.34 | $14.14 (6%) | $14.28 | $13.28 | 1.77 M | $808.48 K |
| 06/25/2026 | $13.02 | $13.32 (2.3%) | $13.35 | $12.99 | 585.70 K | $761.60 K |
| 06/24/2026 | $13.23 | $13.26 (0.23%) | $13.58 | $13.15 | 483.20 K | $758.17 K |
| 06/23/2026 | $12.91 | $13.16 (1.94%) | $13.40 | $12.91 | 453.60 K | $752.45 K |
| 06/22/2026 | $12.86 | $12.99 (1.01%) | $13.12 | $12.77 | 643.45 K | $742.73 K |
| 06/18/2026 | $12.82 | $13.06 (1.87%) | $13.15 | $12.63 | 891.10 K | $746.73 K |
| 06/17/2026 | $12.84 | $12.77 (-0.55%) | $13.07 | $12.73 | 662.13 K | $730.15 K |
| 06/16/2026 | $12.51 | $12.95 (3.52%) | $12.98 | $12.48 | 728.80 K | $740.44 K |
| 06/15/2026 | $12.19 | $12.46 (2.21%) | $12.47 | $12.11 | 573.03 K | $712.43 K |
| 06/12/2026 | $12.25 | $12.34 (0.73%) | $12.48 | $12.03 | 491.00 K | $705.56 K |
| 06/11/2026 | $12.20 | $12.19 (-0.08%) | $12.42 | $11.78 | 710.21 K | $696.99 K |
| 06/10/2026 | $12.06 | $12.31 (2.07%) | $12.69 | $12.01 | 614.84 K | $703.85 K |
| 06/09/2026 | $11.80 | $12.08 (2.37%) | $12.31 | $11.80 | 608.80 K | $690.70 K |
| 06/08/2026 | $11.86 | $11.86 (0%) | $11.96 | $11.57 | 575.03 K | $678.12 K |
| 06/05/2026 | $12.02 | $11.95 (-0.58%) | $12.27 | $11.92 | 702.00 K | $683.27 K |
| 06/04/2026 | $11.61 | $11.86 (2.15%) | $12.05 | $11.61 | 568.10 K | $678.12 K |
| 06/03/2026 | $12.03 | $11.39 (-5.32%) | $12.04 | $11.35 | 673.10 K | $651.25 K |
| 06/02/2026 | $12.59 | $12.14 (-3.57%) | $12.60 | $12.06 | 645.25 K | $694.13 K |
| 06/01/2026 | $12.59 | $12.61 (0.16%) | $12.67 | $12.32 | 929.40 K | $721.00 K |
| 05/29/2026 | $12.44 | $12.52 (0.64%) | $12.76 | $12.14 | 1.14 M | $715.86 K |
| 05/28/2026 | $12.32 | $12.43 (0.89%) | $12.71 | $12.23 | 745.41 K | $710.71 K |
| 05/27/2026 | $12.21 | $12.28 (0.57%) | $12.57 | $12.21 | 933.70 K | $702.13 K |
| 05/26/2026 | $12.16 | $12.21 (0.41%) | $12.24 | $11.99 | 826.30 K | $698.13 K |
| 05/22/2026 | $11.96 | $12.29 (2.76%) | $12.42 | $11.96 | 1.00 M | $702.71 K |
| 05/21/2026 | $11.81 | $12.00 (1.61%) | $12.11 | $11.57 | 1.14 M | $686.12 K |
| 05/20/2026 | $11.15 | $11.99 (7.53%) | $12.03 | $11.02 | 1.16 M | $685.55 K |
| 05/19/2026 | $11.41 | $11.34 (-0.61%) | $11.54 | $11.20 | 647.84 K | $648.39 K |
| 05/18/2026 | $11.26 | $11.38 (1.07%) | $11.63 | $11.19 | 866.93 K | $650.67 K |
| 05/15/2026 | $11.13 | $11.28 (1.35%) | $11.31 | $10.91 | 1.31 M | $644.96 K |
| 05/14/2026 | $11.72 | $11.15 (-4.86%) | $11.72 | $10.91 | 1.36 M | $637.52 K |
| 05/13/2026 | $11.74 | $11.55 (-1.62%) | $11.89 | $11.15 | 1.74 M | $660.39 K |
| 05/12/2026 | $12.77 | $11.94 (-6.5%) | $12.83 | $11.88 | 1.10 M | $682.69 K |
| 05/11/2026 | $13.10 | $12.74 (-2.75%) | $13.17 | $12.58 | 940.40 K | $728.43 K |
| 05/08/2026 | $12.63 | $13.21 (4.59%) | $13.46 | $12.01 | 1.59 M | $755.31 K |
| 05/07/2026 | $13.06 | $13.36 (2.3%) | $13.70 | $13.06 | 848.97 K | $763.88 K |
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.
