5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-21.81%
6 MONTH PERFORMANCE
-7.08%
YEAR-TO-DATE PERFORMANCE
-19.81%
1 YEAR PERFORMANCE
+3.41%
QuinStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.85 | $18.54 (3.87%) | $19.19 | $17.83 | 441,485 | $1.05 B |
| 04/30/2025 | $17.48 | $17.52 (0.23%) | $17.58 | $16.74 | 440,201 | $986.99 M |
| 04/29/2025 | $17.40 | $17.77 (2.13%) | $17.81 | $17.11 | 473,500 | $1.00 B |
| 04/28/2025 | $17.59 | $17.38 (-1.19%) | $17.78 | $16.98 | 377,000 | $979.10 M |
| 04/25/2025 | $17.26 | $17.57 (1.8%) | $17.59 | $17.13 | 244,005 | $989.81 M |
| 04/24/2025 | $17.11 | $17.28 (0.99%) | $17.32 | $16.16 | 268,848 | $973.47 M |
| 04/23/2025 | $17.19 | $16.89 (-1.75%) | $17.40 | $16.69 | 648,500 | $951.50 M |
| 04/22/2025 | $16.21 | $16.59 (2.34%) | $16.60 | $16.01 | 500,000 | $934.60 M |
| 04/21/2025 | $16.01 | $15.88 (-0.81%) | $16.01 | $15.60 | 447,513 | $894.60 M |
| 04/17/2025 | $15.72 | $16.07 (2.23%) | $16.16 | $15.21 | 380,400 | $905.30 M |
| 04/16/2025 | $15.52 | $15.66 (0.9%) | $15.91 | $15.34 | 615,900 | $882.21 M |
| 04/15/2025 | $14.95 | $15.62 (4.48%) | $15.70 | $14.95 | 372,800 | $879.95 M |
| 04/14/2025 | $15.61 | $15.28 (-2.11%) | $15.63 | $15.06 | 432,122 | $860.80 M |
| 04/11/2025 | $15.25 | $15.21 (-0.26%) | $15.37 | $14.91 | 648,840 | $856.86 M |
| 04/10/2025 | $15.50 | $15.29 (-1.35%) | $16.15 | $14.90 | 846,500 | $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 | 972,400 | $828.69 M |
| 04/07/2025 | $14.99 | $15.30 (2.07%) | $16.46 | $14.45 | 1.12 M | $861.93 M |
| 04/04/2025 | $15.57 | $15.55 (-0.13%) | $16.30 | $15.21 | 851,700 | $876.01 M |
| 04/03/2025 | $16.89 | $16.34 (-3.26%) | $16.91 | $15.90 | 840,413 | $920.51 M |
| 04/02/2025 | $17.26 | $17.99 (4.23%) | $18.29 | $16.92 | 664,619 | $1.01 B |
| 04/01/2025 | $17.83 | $18.00 (0.95%) | $18.43 | $17.01 | 391,808 | $1.01 B |
| 03/31/2025 | $17.51 | $17.84 (1.88%) | $18.02 | $17.01 | 1.09 M | $1.01 B |
| 03/28/2025 | $18.73 | $17.92 (-4.32%) | $18.79 | $17.80 | 309,900 | $1.01 B |
| 03/27/2025 | $18.77 | $18.68 (-0.48%) | $19.14 | $18.58 | 301,300 | $1.05 B |
| 03/26/2025 | $19.37 | $18.75 (-3.2%) | $19.49 | $18.49 | 361,600 | $1.06 B |
| 03/25/2025 | $19.15 | $19.35 (1.04%) | $19.52 | $18.85 | 430,028 | $1.09 B |
| 03/24/2025 | $18.97 | $19.25 (1.48%) | $19.26 | $18.68 | 374,200 | $1.08 B |
| 03/21/2025 | $17.66 | $18.58 (5.21%) | $18.75 | $17.42 | 736,900 | $1.05 B |
| 03/20/2025 | $17.90 | $18.26 (2.01%) | $18.54 | $17.89 | 248,445 | $1.03 B |
| 03/19/2025 | $17.68 | $18.16 (2.71%) | $18.34 | $17.47 | 351,421 | $1.02 B |
| 03/18/2025 | $18.00 | $17.67 (-1.83%) | $18.00 | $17.38 | 398,630 | $995.44 M |
| 03/17/2025 | $17.66 | $18.10 (2.49%) | $18.13 | $17.11 | 391,600 | $1.02 B |
| 03/14/2025 | $17.31 | $17.76 (2.6%) | $17.95 | $17.31 | 617,500 | $1.00 B |
| 03/13/2025 | $17.34 | $17.19 (-0.87%) | $17.40 | $16.97 | 371,747 | $968.40 M |
| 03/12/2025 | $17.65 | $17.35 (-1.7%) | $17.91 | $17.11 | 906,723 | $977.41 M |
| 03/11/2025 | $16.94 | $17.37 (2.54%) | $17.65 | $16.83 | 542,300 | $978.54 M |
| 03/10/2025 | $17.99 | $17.00 (-5.5%) | $18.03 | $16.95 | 624,849 | $957.70 M |
| 03/07/2025 | $18.41 | $18.31 (-0.54%) | $18.68 | $17.95 | 408,000 | $1.03 B |
| 03/06/2025 | $18.18 | $18.57 (2.15%) | $18.92 | $18.12 | 573,680 | $1.05 B |
| 03/05/2025 | $18.64 | $18.61 (-0.16%) | $18.91 | $18.35 | 555,000 | $1.05 B |
| 03/04/2025 | $18.52 | $18.72 (1.08%) | $18.95 | $18.31 | 657,105 | $1.05 B |
| 03/03/2025 | $19.54 | $18.85 (-3.53%) | $19.75 | $18.77 | 622,000 | $1.06 B |
| 02/28/2025 | $19.34 | $19.58 (1.24%) | $19.66 | $18.98 | 542,300 | $1.10 B |
| 02/27/2025 | $19.60 | $19.30 (-1.53%) | $19.65 | $19.04 | 291,125 | $1.09 B |
| 02/26/2025 | $19.85 | $19.59 (-1.31%) | $20.14 | $19.46 | 502,317 | $1.10 B |
| 02/25/2025 | $20.06 | $19.90 (-0.8%) | $20.86 | $19.81 | 825,800 | $1.12 B |
| 02/24/2025 | $20.15 | $19.85 (-1.49%) | $20.52 | $19.50 | 374,842 | $1.12 B |
| 02/21/2025 | $21.39 | $20.11 (-5.98%) | $21.40 | $20.06 | 475,800 | $1.13 B |
| 02/20/2025 | $22.49 | $21.05 (-6.4%) | $22.61 | $21.00 | 554,000 | $1.19 B |
| 02/19/2025 | $22.67 | $22.60 (-0.31%) | $22.87 | $22.19 | 701,524 | $1.27 B |
| 02/18/2025 | $22.57 | $22.91 (1.51%) | $23.24 | $22.44 | 610,500 | $1.29 B |
| 02/14/2025 | $23.07 | $22.64 (-1.86%) | $23.21 | $22.40 | 615,900 | $1.28 B |
| 02/13/2025 | $22.91 | $23.08 (0.74%) | $23.19 | $22.53 | 429,239 | $1.30 B |
| 02/12/2025 | $22.94 | $22.96 (0.09%) | $23.54 | $22.70 | 557,900 | $1.29 B |
| 02/11/2025 | $22.78 | $23.18 (1.76%) | $23.47 | $22.66 | 617,800 | $1.31 B |
| 02/10/2025 | $24.00 | $23.05 (-3.96%) | $24.42 | $22.27 | 996,067 | $1.30 B |
| 02/07/2025 | $25.15 | $24.10 (-4.17%) | $25.18 | $21.49 | 1.69 M | $1.35 B |
| 02/06/2025 | $25.50 | $25.17 (-1.29%) | $25.50 | $24.55 | 701,503 | $1.41 B |
| 02/05/2025 | $24.84 | $25.00 (0.64%) | $25.16 | $24.68 | 537,259 | $1.40 B |
| 02/04/2025 | $23.71 | $24.77 (4.47%) | $24.97 | $23.71 | 362,200 | $1.39 B |
| 02/03/2025 | $22.91 | $23.71 (3.49%) | $24.07 | $22.45 | 791,801 | $1.33 B |
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.
