5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+6.37%
6 MONTH PERFORMANCE
-27.74%
YEAR-TO-DATE PERFORMANCE
-28.31%
1 YEAR PERFORMANCE
+2.80%
QuinStreet, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $16.53 | $16.54 (0.06%) | $16.70 | $16.43 | 248.30 K | $937.75 M |
07/02/2025 | $16.27 | $16.34 (0.43%) | $16.51 | $16.03 | 413.00 K | $926.41 M |
07/01/2025 | $16.11 | $16.34 (1.43%) | $16.71 | $15.88 | 664.76 K | $926.41 M |
06/30/2025 | $15.90 | $16.10 (1.26%) | $16.17 | $15.89 | 466.41 K | $912.81 M |
06/27/2025 | $15.64 | $15.74 (0.64%) | $15.75 | $15.37 | 670.12 K | $892.40 M |
06/26/2025 | $15.54 | $15.55 (0.06%) | $15.65 | $15.24 | 357.20 K | $881.62 M |
06/25/2025 | $15.86 | $15.45 (-2.59%) | $15.93 | $15.44 | 363.72 K | $875.95 M |
06/24/2025 | $15.76 | $15.75 (-0.06%) | $15.93 | $15.61 | 386.90 K | $892.96 M |
06/23/2025 | $15.28 | $15.51 (1.51%) | $15.52 | $15.06 | 345.11 K | $879.35 M |
06/20/2025 | $15.32 | $15.26 (-0.39%) | $15.34 | $15.00 | 925.10 K | $865.18 M |
06/18/2025 | $15.21 | $15.12 (-0.59%) | $15.36 | $15.03 | 553.12 K | $857.24 M |
06/17/2025 | $15.01 | $15.19 (1.2%) | $15.60 | $14.96 | 425.61 K | $861.21 M |
06/16/2025 | $15.25 | $15.15 (-0.66%) | $15.47 | $15.05 | 458.11 K | $858.94 M |
06/13/2025 | $15.26 | $15.10 (-1.05%) | $15.46 | $15.07 | 370.41 K | $856.11 M |
06/12/2025 | $15.72 | $15.51 (-1.34%) | $15.77 | $15.47 | 310.42 K | $879.35 M |
06/11/2025 | $15.92 | $15.86 (-0.38%) | $16.13 | $15.84 | 358.94 K | $899.20 M |
06/10/2025 | $16.16 | $15.87 (-1.79%) | $16.18 | $15.82 | 455.33 K | $899.77 M |
06/09/2025 | $16.23 | $16.05 (-1.11%) | $16.28 | $15.84 | 416.90 K | $909.97 M |
06/06/2025 | $15.86 | $16.06 (1.26%) | $16.09 | $15.54 | 490.61 K | $910.54 M |
06/05/2025 | $15.60 | $15.60 (0%) | $15.70 | $15.37 | 356.40 K | $884.46 M |
06/04/2025 | $15.57 | $15.54 (-0.19%) | $15.66 | $15.43 | 475.31 K | $881.06 M |
06/03/2025 | $15.16 | $15.56 (2.64%) | $15.63 | $15.07 | 870.80 K | $882.19 M |
06/02/2025 | $15.22 | $15.16 (-0.39%) | $15.35 | $15.03 | 779.00 K | $859.51 M |
05/30/2025 | $15.44 | $15.27 (-1.1%) | $15.66 | $15.25 | 586.73 K | $865.75 M |
05/29/2025 | $15.48 | $15.58 (0.65%) | $15.69 | $15.28 | 383.90 K | $883.32 M |
05/28/2025 | $15.21 | $15.35 (0.92%) | $15.42 | $15.04 | 375.22 K | $870.28 M |
05/27/2025 | $15.17 | $15.23 (0.4%) | $15.50 | $14.94 | 713.60 K | $863.48 M |
05/23/2025 | $14.91 | $14.92 (0.07%) | $15.20 | $14.90 | 442.90 K | $845.90 M |
05/22/2025 | $15.19 | $15.26 (0.46%) | $15.62 | $15.07 | 1.05 M | $865.18 M |
05/21/2025 | $15.43 | $15.16 (-1.75%) | $15.59 | $15.08 | 977.00 K | $859.51 M |
05/20/2025 | $15.45 | $15.63 (1.17%) | $15.69 | $15.25 | 757.50 K | $886.16 M |
05/19/2025 | $15.13 | $15.40 (1.78%) | $15.45 | $15.11 | 929.30 K | $873.12 M |
05/16/2025 | $15.65 | $15.35 (-1.92%) | $15.70 | $15.31 | 677.11 K | $870.28 M |
05/15/2025 | $15.81 | $15.71 (-0.63%) | $16.03 | $15.42 | 532.50 K | $890.69 M |
05/14/2025 | $16.39 | $15.88 (-3.11%) | $16.46 | $15.83 | 573.00 K | $900.33 M |
05/13/2025 | $15.79 | $16.38 (3.74%) | $16.57 | $15.52 | 1.05 M | $928.68 M |
05/12/2025 | $15.96 | $15.68 (-1.75%) | $16.32 | $15.41 | 2.12 M | $888.99 M |
05/09/2025 | $15.73 | $14.86 (-5.53%) | $15.84 | $14.69 | 1.97 M | $842.50 M |
05/08/2025 | $16.01 | $15.64 (-2.31%) | $16.80 | $15.58 | 3.19 M | $886.73 M |
05/07/2025 | $17.98 | $18.28 (1.67%) | $18.41 | $17.97 | 1.21 M | $1.03 B |
05/06/2025 | $18.27 | $17.74 (-2.9%) | $18.47 | $17.72 | 682.93 K | $999.38 M |
05/05/2025 | $18.80 | $18.49 (-1.65%) | $19.03 | $18.45 | 984.13 K | $1.04 B |
05/02/2025 | $18.86 | $18.96 (0.53%) | $19.29 | $18.58 | 526.90 K | $1.07 B |
05/01/2025 | $17.85 | $18.71 (4.82%) | $19.20 | $17.76 | 893.31 K | $1.05 B |
04/30/2025 | $17.48 | $17.52 (0.23%) | $17.58 | $16.74 | 440.30 K | $986.99 M |
04/29/2025 | $17.40 | $17.77 (2.13%) | $17.81 | $17.11 | 473.50 K | $1.00 B |
04/28/2025 | $17.59 | $17.38 (-1.19%) | $17.78 | $16.98 | 377.00 K | $979.10 M |
04/25/2025 | $17.26 | $17.57 (1.8%) | $17.59 | $17.13 | 244.01 K | $989.81 M |
04/24/2025 | $17.11 | $17.28 (0.99%) | $17.32 | $16.16 | 268.85 K | $973.47 M |
04/23/2025 | $17.19 | $16.89 (-1.75%) | $17.40 | $16.69 | 648.50 K | $951.50 M |
04/22/2025 | $16.21 | $16.59 (2.34%) | $16.60 | $16.01 | 500.00 K | $934.60 M |
04/21/2025 | $16.01 | $15.88 (-0.81%) | $16.01 | $15.60 | 447.51 K | $894.60 M |
04/17/2025 | $15.72 | $16.07 (2.23%) | $16.16 | $15.21 | 380.40 K | $905.30 M |
04/16/2025 | $15.52 | $15.66 (0.9%) | $15.91 | $15.34 | 615.90 K | $882.21 M |
04/15/2025 | $14.95 | $15.62 (4.48%) | $15.70 | $14.95 | 372.80 K | $879.95 M |
04/14/2025 | $15.61 | $15.28 (-2.11%) | $15.63 | $15.06 | 432.12 K | $860.80 M |
04/11/2025 | $15.25 | $15.21 (-0.26%) | $15.37 | $14.91 | 648.84 K | $856.86 M |
04/10/2025 | $15.50 | $15.29 (-1.35%) | $16.15 | $14.90 | 846.50 K | $861.36 M |
04/09/2025 | $14.55 | $15.97 (9.76%) | $16.48 | $14.39 | 1.28 M | $899.67 M |
04/08/2025 | $16.24 | $14.71 (-9.42%) | $16.24 | $14.43 | 972.40 K | $828.69 M |
04/07/2025 | $14.99 | $15.30 (2.07%) | $16.46 | $14.45 | 1.12 M | $861.93 M |