-
5 DAY PERFORMANCE
+2.58% -
1 MONTH PERFORMANCE
+0.05% -
3 MONTH PERFORMANCE
+19.72% -
6 MONTH PERFORMANCE
+9.76% -
YEAR-TO-DATE PERFORMANCE
+49.14% -
1 YEAR PERFORMANCE
+113.15%
QuinStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.04 | $19.11 (0.37%) | $19.21 | $18.84 | 419,386 | $1.06 B |
| 09/27/2024 | $18.96 | $19.00 (0.21%) | $19.28 | $18.57 | 415,905 | $1.05 B |
| 09/26/2024 | $19.70 | $18.64 (-5.38%) | $19.83 | $17.55 | 869,390 | $1.03 B |
| 09/25/2024 | $19.66 | $19.76 (0.51%) | $20.91 | $19.37 | 1.16 M | $1.09 B |
| 09/24/2024 | $19.65 | $19.77 (0.61%) | $19.84 | $19.27 | 246,007 | $1.09 B |
| 09/23/2024 | $20.08 | $19.57 (-2.54%) | $20.19 | $19.32 | 209,700 | $1.08 B |
| 09/20/2024 | $20.05 | $19.96 (-0.45%) | $20.40 | $19.72 | 969,122 | $1.11 B |
| 09/19/2024 | $20.45 | $20.17 (-1.37%) | $20.45 | $19.97 | 346,818 | $1.12 B |
| 09/18/2024 | $19.72 | $19.91 (0.96%) | $20.40 | $19.71 | 350,625 | $1.10 B |
| 09/17/2024 | $19.13 | $19.74 (3.19%) | $20.14 | $19.13 | 323,716 | $1.09 B |
| 09/16/2024 | $19.21 | $19.39 (0.94%) | $19.43 | $19.03 | 268,023 | $1.07 B |
| 09/13/2024 | $19.25 | $19.18 (-0.36%) | $19.59 | $19.05 | 366,539 | $1.06 B |
| 09/12/2024 | $18.78 | $18.91 (0.69%) | $18.93 | $18.36 | 235,543 | $1.05 B |
| 09/11/2024 | $18.27 | $18.66 (2.13%) | $18.97 | $18.07 | 235,300 | $1.03 B |
| 09/10/2024 | $20.00 | $18.44 (-7.8%) | $20.00 | $18.19 | 497,153 | $1.02 B |
| 09/09/2024 | $18.68 | $20.00 (7.07%) | $20.19 | $18.68 | 814,602 | $1.11 B |
| 09/06/2024 | $19.09 | $18.61 (-2.51%) | $19.30 | $18.22 | 327,200 | $1.03 B |
| 09/05/2024 | $18.88 | $19.13 (1.32%) | $19.30 | $18.80 | 315,800 | $1.06 B |
| 09/04/2024 | $18.75 | $18.95 (1.07%) | $19.13 | $18.43 | 259,500 | $1.05 B |
| 09/03/2024 | $18.80 | $18.55 (-1.33%) | $19.09 | $18.45 | 298,500 | $1.03 B |
| 08/30/2024 | $18.94 | $19.11 (0.9%) | $19.15 | $18.36 | 459,800 | $1.06 B |
| 08/29/2024 | $18.95 | $19.00 (0.26%) | $19.23 | $18.81 | 274,506 | $1.05 B |
| 08/28/2024 | $19.70 | $18.89 (-4.11%) | $19.70 | $18.87 | 271,123 | $1.05 B |
| 08/27/2024 | $18.56 | $19.64 (5.82%) | $19.67 | $18.56 | 768,514 | $1.09 B |
| 08/26/2024 | $17.91 | $18.63 (4.02%) | $18.89 | $17.91 | 327,000 | $1.03 B |
| 08/23/2024 | $17.25 | $17.96 (4.12%) | $17.98 | $17.24 | 235,318 | $994.62 M |
| 08/22/2024 | $17.18 | $17.09 (-0.52%) | $17.50 | $17.00 | 323,900 | $946.44 M |
| 08/21/2024 | $17.31 | $17.45 (0.81%) | $17.61 | $17.25 | 254,200 | $966.38 M |
| 08/20/2024 | $17.42 | $17.28 (-0.8%) | $17.47 | $16.97 | 360,000 | $956.97 M |
| 08/19/2024 | $17.04 | $17.40 (2.11%) | $17.52 | $17.03 | 601,633 | $963.61 M |
| 08/16/2024 | $17.27 | $17.05 (-1.27%) | $17.35 | $17.04 | 345,800 | $944.23 M |
| 08/15/2024 | $17.50 | $17.50 (0%) | $17.85 | $17.39 | 576,300 | $969.15 M |
| 08/14/2024 | $16.84 | $17.01 (1.01%) | $17.13 | $16.42 | 542,103 | $942.01 M |
| 08/13/2024 | $17.21 | $16.80 (-2.38%) | $17.21 | $16.52 | 476,731 | $930.38 M |
| 08/12/2024 | $17.10 | $17.11 (0.06%) | $17.34 | $16.90 | 629,000 | $947.55 M |
| 08/09/2024 | $19.00 | $17.07 (-10.16%) | $19.00 | $17.00 | 989,248 | $945.34 M |
| 08/08/2024 | $18.62 | $18.57 (-0.27%) | $18.71 | $18.15 | 738,556 | $1.02 B |
| 08/07/2024 | $18.97 | $18.36 (-3.22%) | $19.55 | $18.12 | 512,200 | $1.01 B |
| 08/06/2024 | $18.06 | $18.83 (4.26%) | $18.88 | $17.68 | 533,248 | $1.03 B |
| 08/05/2024 | $17.63 | $17.55 (-0.45%) | $18.33 | $17.35 | 634,000 | $963.79 M |
| 08/02/2024 | $18.20 | $18.72 (2.86%) | $18.80 | $17.86 | 359,125 | $1.03 B |
| 08/01/2024 | $19.75 | $19.08 (-3.39%) | $20.50 | $18.20 | 918,100 | $1.05 B |
| 07/31/2024 | $18.84 | $18.70 (-0.74%) | $18.99 | $18.08 | 353,000 | $1.03 B |
| 07/30/2024 | $18.84 | $18.69 (-0.8%) | $19.07 | $18.63 | 289,630 | $1.03 B |
| 07/29/2024 | $18.95 | $18.72 (-1.21%) | $19.24 | $18.65 | 185,100 | $1.03 B |
| 07/26/2024 | $18.61 | $18.89 (1.5%) | $19.06 | $18.61 | 311,209 | $1.04 B |
| 07/25/2024 | $18.37 | $18.35 (-0.11%) | $18.58 | $18.01 | 280,133 | $1.01 B |
| 07/24/2024 | $18.71 | $18.45 (-1.39%) | $18.99 | $18.36 | 332,700 | $1.02 B |
| 07/23/2024 | $19.37 | $18.92 (-2.32%) | $19.46 | $18.90 | 429,000 | $1.04 B |
| 07/22/2024 | $18.56 | $19.35 (4.26%) | $19.43 | $18.56 | 579,708 | $1.07 B |
| 07/19/2024 | $18.33 | $18.50 (0.93%) | $18.85 | $18.25 | 550,452 | $1.02 B |
| 07/18/2024 | $18.03 | $18.33 (1.66%) | $18.63 | $17.90 | 341,729 | $1.01 B |
| 07/17/2024 | $18.14 | $17.95 (-1.05%) | $18.72 | $17.73 | 593,691 | $988.42 M |
| 07/16/2024 | $17.27 | $18.29 (5.91%) | $18.32 | $17.27 | 451,317 | $1.01 B |
| 07/15/2024 | $16.25 | $17.03 (4.8%) | $17.27 | $16.25 | 345,501 | $937.76 M |
| 07/12/2024 | $16.10 | $16.03 (-0.43%) | $16.31 | $15.88 | 332,072 | $882.69 M |
| 07/11/2024 | $15.74 | $15.94 (1.27%) | $16.10 | $15.56 | 403,054 | $877.74 M |
| 07/10/2024 | $16.03 | $15.41 (-3.87%) | $16.06 | $15.20 | 319,226 | $848.55 M |
| 07/09/2024 | $16.26 | $16.01 (-1.54%) | $16.40 | $15.93 | 348,662 | $881.59 M |
| 07/08/2024 | $16.21 | $16.29 (0.49%) | $16.30 | $16.11 | 175,396 | $897.01 M |
| 07/05/2024 | $16.30 | $16.09 (-1.29%) | $16.43 | $15.94 | 174,168 | $886.00 M |
| 07/03/2024 | $16.08 | $16.33 (1.55%) | $16.38 | $15.93 | 123,398 | $899.21 M |
| 07/02/2024 | $15.99 | $16.05 (0.38%) | $16.24 | $15.95 | 281,057 | $883.79 M |
| 07/01/2024 | $16.53 | $15.97 (-3.39%) | $16.53 | $15.88 | 363,935 | $879.39 M |