-
5 DAY PERFORMANCE
+10.78% -
1 MONTH PERFORMANCE
+19.05% -
3 MONTH PERFORMANCE
+28.94% -
6 MONTH PERFORMANCE
+22.22% -
YEAR-TO-DATE PERFORMANCE
+75.51% -
1 YEAR PERFORMANCE
+105.67%
QuinStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.68 | $22.47 (3.64%) | $22.72 | $21.55 | 447,564 | $1.25 B |
| 11/20/2024 | $21.15 | $21.75 (2.84%) | $21.84 | $21.15 | 561,253 | $1.21 B |
| 11/19/2024 | $20.25 | $21.13 (4.35%) | $21.22 | $20.25 | 387,900 | $1.18 B |
| 11/18/2024 | $20.36 | $20.56 (0.98%) | $20.67 | $20.28 | 263,549 | $1.15 B |
| 11/15/2024 | $20.77 | $20.31 (-2.21%) | $20.85 | $19.59 | 553,614 | $1.13 B |
| 11/14/2024 | $21.68 | $20.82 (-3.97%) | $21.68 | $20.73 | 458,508 | $1.16 B |
| 11/13/2024 | $22.08 | $21.54 (-2.45%) | $22.14 | $21.09 | 438,770 | $1.20 B |
| 11/12/2024 | $22.95 | $21.99 (-4.18%) | $23.08 | $21.84 | 497,455 | $1.23 B |
| 11/11/2024 | $22.66 | $23.42 (3.35%) | $23.48 | $22.50 | 568,994 | $1.31 B |
| 11/08/2024 | $22.15 | $22.50 (1.58%) | $23.20 | $21.76 | 604,600 | $1.26 B |
| 11/07/2024 | $22.67 | $22.28 (-1.72%) | $23.00 | $22.11 | 634,140 | $1.24 B |
| 11/06/2024 | $22.00 | $22.85 (3.86%) | $22.86 | $21.65 | 810,749 | $1.28 B |
| 11/05/2024 | $26.00 | $21.32 (-18%) | $26.27 | $19.37 | 3.12 M | $1.19 B |
| 11/04/2024 | $19.22 | $20.20 (5.1%) | $20.31 | $19.21 | 492,934 | $1.13 B |
| 11/01/2024 | $21.54 | $19.91 (-7.57%) | $21.89 | $19.56 | 590,640 | $1.11 B |
| 10/31/2024 | $21.30 | $21.00 (-1.41%) | $21.85 | $20.66 | 563,100 | $1.16 B |
| 10/30/2024 | $19.31 | $21.43 (10.98%) | $21.75 | $19.31 | 723,159 | $1.19 B |
| 10/29/2024 | $18.70 | $19.26 (2.99%) | $19.28 | $18.65 | 222,800 | $1.07 B |
| 10/28/2024 | $18.77 | $18.83 (0.32%) | $18.99 | $18.70 | 213,500 | $1.04 B |
| 10/25/2024 | $18.36 | $18.57 (1.14%) | $18.78 | $18.36 | 214,738 | $1.03 B |
| 10/24/2024 | $18.43 | $18.29 (-0.76%) | $18.49 | $18.19 | 208,535 | $1.01 B |
| 10/23/2024 | $18.52 | $18.36 (-0.86%) | $18.74 | $18.26 | 210,000 | $1.02 B |
| 10/22/2024 | $18.91 | $18.61 (-1.59%) | $19.03 | $18.40 | 236,700 | $1.03 B |
| 10/21/2024 | $19.26 | $18.90 (-1.87%) | $19.33 | $18.71 | 233,542 | $1.05 B |
| 10/18/2024 | $19.33 | $19.20 (-0.67%) | $19.46 | $19.11 | 206,100 | $1.06 B |
| 10/17/2024 | $19.42 | $19.23 (-0.98%) | $19.56 | $19.02 | 286,101 | $1.06 B |
| 10/16/2024 | $19.75 | $19.43 (-1.62%) | $19.83 | $19.29 | 214,937 | $1.08 B |
| 10/15/2024 | $19.15 | $19.60 (2.35%) | $19.76 | $19.09 | 215,835 | $1.09 B |
| 10/14/2024 | $19.36 | $19.15 (-1.08%) | $19.44 | $18.92 | 176,542 | $1.06 B |
| 10/11/2024 | $18.84 | $19.38 (2.87%) | $19.45 | $18.84 | 242,000 | $1.07 B |
| 10/10/2024 | $18.45 | $18.81 (1.95%) | $18.81 | $17.64 | 335,001 | $1.04 B |
| 10/09/2024 | $18.57 | $18.62 (0.27%) | $18.91 | $18.36 | 196,700 | $1.03 B |
| 10/08/2024 | $18.76 | $18.54 (-1.17%) | $18.98 | $18.53 | 183,500 | $1.03 B |
| 10/07/2024 | $19.04 | $18.72 (-1.68%) | $19.11 | $18.60 | 217,500 | $1.04 B |
| 10/04/2024 | $18.88 | $19.13 (1.32%) | $19.27 | $18.45 | 243,126 | $1.06 B |
| 10/03/2024 | $19.41 | $18.67 (-3.81%) | $19.47 | $18.59 | 227,629 | $1.03 B |
| 10/02/2024 | $18.52 | $19.47 (5.13%) | $19.80 | $18.43 | 556,900 | $1.08 B |
| 10/01/2024 | $19.12 | $18.80 (-1.67%) | $19.14 | $18.40 | 308,122 | $1.04 B |
| 09/30/2024 | $19.04 | $19.13 (0.47%) | $19.21 | $18.84 | 481,106 | $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 |