5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
-13.64%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-40.85%
QuinStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $14.29 | $13.99 (-2.1%) | $14.41 | $13.98 | 490.02 K | $802.44 M |
| 01/27/2026 | $14.17 | $14.22 (0.35%) | $14.44 | $13.68 | 838.10 K | $815.63 M |
| 01/26/2026 | $14.39 | $14.20 (-1.32%) | $14.65 | $14.14 | 562.40 K | $814.48 M |
| 01/23/2026 | $15.07 | $14.41 (-4.38%) | $15.20 | $14.33 | 381.57 K | $826.53 M |
| 01/22/2026 | $14.79 | $15.13 (2.3%) | $15.49 | $14.69 | 944.91 K | $867.83 M |
| 01/21/2026 | $14.59 | $14.68 (0.62%) | $14.86 | $14.48 | 846.21 K | $842.02 M |
| 01/20/2026 | $14.31 | $14.52 (1.47%) | $14.72 | $14.25 | 489.14 K | $832.84 M |
| 01/16/2026 | $14.54 | $14.60 (0.41%) | $14.62 | $14.32 | 418.01 K | $837.43 M |
| 01/15/2026 | $14.43 | $14.59 (1.11%) | $14.70 | $14.23 | 459.84 K | $836.85 M |
| 01/14/2026 | $14.94 | $14.45 (-3.28%) | $15.04 | $14.26 | 586.20 K | $828.82 M |
| 01/13/2026 | $15.13 | $14.96 (-1.12%) | $15.29 | $14.82 | 518.03 K | $858.08 M |
| 01/12/2026 | $15.19 | $15.08 (-0.72%) | $15.20 | $14.80 | 325.94 K | $864.96 M |
| 01/09/2026 | $15.33 | $15.28 (-0.33%) | $15.60 | $14.87 | 386.30 K | $876.43 M |
| 01/08/2026 | $15.12 | $15.33 (1.39%) | $15.44 | $14.50 | 504.30 K | $879.30 M |
| 01/07/2026 | $15.60 | $15.19 (-2.63%) | $16.32 | $14.95 | 683.63 K | $871.27 M |
| 01/06/2026 | $14.59 | $15.28 (4.73%) | $15.28 | $14.50 | 708.43 K | $876.43 M |
| 01/05/2026 | $14.08 | $14.57 (3.48%) | $15.05 | $14.08 | 679.15 K | $835.71 M |
| 01/02/2026 | $14.39 | $14.08 (-2.15%) | $14.54 | $13.93 | 693.66 K | $807.60 M |
| 12/31/2025 | $14.32 | $14.37 (0.35%) | $14.45 | $14.22 | 277.90 K | $824.23 M |
| 12/30/2025 | $14.38 | $14.38 (0%) | $14.53 | $14.32 | 244.20 K | $824.81 M |
| 12/29/2025 | $14.48 | $14.43 (-0.35%) | $14.48 | $14.26 | 361.70 K | $827.68 M |
| 12/26/2025 | $14.64 | $14.43 (-1.43%) | $14.67 | $14.38 | 311.12 K | $827.68 M |
| 12/24/2025 | $14.51 | $14.65 (0.96%) | $14.73 | $14.41 | 195.44 K | $840.29 M |
| 12/23/2025 | $14.57 | $14.50 (-0.48%) | $14.87 | $14.45 | 574.53 K | $831.69 M |
| 12/22/2025 | $14.46 | $14.68 (1.52%) | $14.70 | $14.42 | 698.02 K | $842.02 M |
| 12/19/2025 | $14.79 | $14.46 (-2.23%) | $14.85 | $14.34 | 1.19 M | $829.40 M |
| 12/18/2025 | $14.97 | $14.86 (-0.73%) | $15.08 | $14.81 | 437.76 K | $852.34 M |
| 12/17/2025 | $14.59 | $14.75 (1.1%) | $15.00 | $14.54 | 387.40 K | $846.03 M |
| 12/16/2025 | $14.43 | $14.62 (1.32%) | $14.82 | $14.43 | 640.40 K | $838.57 M |
| 12/15/2025 | $14.51 | $14.48 (-0.21%) | $14.78 | $14.44 | 595.53 K | $830.54 M |
| 12/12/2025 | $14.60 | $14.50 (-0.68%) | $14.79 | $14.45 | 688.70 K | $831.69 M |
| 12/11/2025 | $14.50 | $14.55 (0.34%) | $14.73 | $14.45 | 405.91 K | $834.56 M |
| 12/10/2025 | $14.61 | $14.60 (-0.07%) | $14.79 | $14.51 | 544.50 K | $837.43 M |
| 12/09/2025 | $14.31 | $14.61 (2.1%) | $14.66 | $14.20 | 573.80 K | $838.00 M |
| 12/08/2025 | $14.58 | $14.31 (-1.85%) | $14.72 | $14.21 | 434.30 K | $820.79 M |
| 12/05/2025 | $14.75 | $14.47 (-1.9%) | $14.87 | $14.26 | 640.60 K | $829.97 M |
| 12/04/2025 | $15.13 | $14.84 (-1.92%) | $15.21 | $14.74 | 728.51 K | $851.19 M |
| 12/03/2025 | $14.10 | $15.16 (7.52%) | $15.52 | $13.97 | 1.38 M | $869.55 M |
| 12/02/2025 | $14.04 | $13.81 (-1.64%) | $14.04 | $13.68 | 456.80 K | $792.11 M |
| 12/01/2025 | $13.75 | $13.94 (1.38%) | $14.12 | $13.75 | 380.83 K | $799.57 M |
| 11/28/2025 | $14.08 | $13.96 (-0.85%) | $14.10 | $13.92 | 172.31 K | $800.72 M |
| 11/26/2025 | $13.97 | $13.99 (0.14%) | $14.14 | $13.94 | 539.00 K | $802.44 M |
| 11/25/2025 | $13.74 | $14.07 (2.4%) | $14.20 | $13.61 | 827.10 K | $807.03 M |
| 11/24/2025 | $13.58 | $13.58 (0%) | $13.74 | $13.41 | 634.94 K | $778.92 M |
| 11/21/2025 | $13.05 | $13.63 (4.44%) | $13.70 | $13.03 | 639.83 K | $781.79 M |
| 11/20/2025 | $13.42 | $13.05 (-2.76%) | $13.60 | $12.98 | 557.50 K | $748.52 M |
| 11/19/2025 | $13.64 | $13.18 (-3.37%) | $13.66 | $13.10 | 528.10 K | $755.98 M |
| 11/18/2025 | $13.33 | $13.50 (1.28%) | $13.56 | $13.25 | 471.10 K | $774.33 M |
| 11/17/2025 | $13.76 | $13.44 (-2.33%) | $13.88 | $13.42 | 432.01 K | $770.89 M |
| 11/14/2025 | $14.00 | $13.85 (-1.07%) | $14.03 | $13.72 | 491.43 K | $794.41 M |
| 11/13/2025 | $14.19 | $14.17 (-0.14%) | $14.24 | $14.03 | 524.82 K | $812.76 M |
| 11/12/2025 | $14.37 | $14.24 (-0.9%) | $14.56 | $14.18 | 520.88 K | $816.78 M |
| 11/11/2025 | $14.40 | $14.32 (-0.56%) | $14.44 | $14.21 | 841.32 K | $821.37 M |
| 11/10/2025 | $14.08 | $14.42 (2.41%) | $14.57 | $13.77 | 601.02 K | $827.10 M |
| 11/07/2025 | $15.59 | $13.78 (-11.61%) | $15.78 | $13.53 | 1.19 M | $790.39 M |
| 11/06/2025 | $14.89 | $13.87 (-6.85%) | $15.01 | $13.64 | 866.03 K | $795.56 M |
| 11/05/2025 | $15.03 | $14.90 (-0.86%) | $15.15 | $14.86 | 368.20 K | $854.63 M |
| 11/04/2025 | $14.94 | $15.04 (0.67%) | $15.44 | $14.82 | 688.30 K | $862.66 M |
| 11/03/2025 | $14.79 | $15.04 (1.69%) | $15.06 | $14.44 | 556.70 K | $862.66 M |
| 10/31/2025 | $14.64 | $14.79 (1.02%) | $14.90 | $14.54 | 446.70 K | $844.01 M |
| 10/30/2025 | $14.10 | $14.59 (3.48%) | $14.85 | $14.08 | 743.24 K | $832.59 M |
| 10/29/2025 | $14.20 | $13.87 (-2.32%) | $14.27 | $13.75 | 428.00 K | $791.51 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.
