5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-6.96%
6 MONTH PERFORMANCE
-4.87%
YEAR-TO-DATE PERFORMANCE
-35.67%
1 YEAR PERFORMANCE
-33.12%
QuinStreet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $14.73 | $14.26 (-3.19%) | $14.82 | $14.22 | 435.00 K | $813.76 M |
| 10/27/2025 | $15.06 | $14.79 (-1.79%) | $15.11 | $14.76 | 440.81 K | $844.01 M |
| 10/24/2025 | $15.06 | $14.99 (-0.46%) | $15.06 | $14.75 | 369.44 K | $855.42 M |
| 10/23/2025 | $14.93 | $14.86 (-0.47%) | $15.10 | $14.73 | 586.24 K | $848.00 M |
| 10/22/2025 | $14.73 | $14.85 (0.81%) | $15.36 | $14.54 | 1.08 M | $847.43 M |
| 10/21/2025 | $14.47 | $14.79 (2.21%) | $14.93 | $14.46 | 508.60 K | $844.01 M |
| 10/20/2025 | $14.31 | $14.46 (1.05%) | $14.58 | $14.23 | 387.43 K | $825.17 M |
| 10/17/2025 | $14.01 | $14.20 (1.36%) | $14.35 | $13.91 | 475.83 K | $810.34 M |
| 10/16/2025 | $14.50 | $14.04 (-3.17%) | $14.57 | $13.95 | 421.74 K | $801.21 M |
| 10/15/2025 | $14.49 | $14.53 (0.28%) | $14.69 | $14.34 | 505.23 K | $829.17 M |
| 10/14/2025 | $13.60 | $14.40 (5.88%) | $14.50 | $13.56 | 741.21 K | $821.75 M |
| 10/13/2025 | $14.11 | $13.78 (-2.34%) | $14.65 | $13.71 | 647.71 K | $786.37 M |
| 10/10/2025 | $15.02 | $13.87 (-7.66%) | $15.05 | $13.85 | 574.30 K | $791.51 M |
| 10/09/2025 | $15.08 | $15.00 (-0.53%) | $15.16 | $14.81 | 629.83 K | $855.99 M |
| 10/08/2025 | $15.09 | $15.13 (0.27%) | $15.26 | $15.00 | 420.90 K | $863.41 M |
| 10/07/2025 | $15.41 | $15.01 (-2.6%) | $15.47 | $14.94 | 666.30 K | $856.56 M |
| 10/06/2025 | $15.56 | $15.39 (-1.09%) | $15.94 | $15.19 | 592.73 K | $878.25 M |
| 10/03/2025 | $15.50 | $15.27 (-1.48%) | $15.79 | $15.23 | 537.71 K | $871.40 M |
| 10/02/2025 | $15.49 | $15.37 (-0.77%) | $15.78 | $15.24 | 442.90 K | $877.10 M |
| 10/01/2025 | $15.31 | $15.46 (0.98%) | $15.72 | $15.26 | 528.44 K | $882.24 M |
| 09/30/2025 | $15.59 | $15.47 (-0.77%) | $15.69 | $15.17 | 559.50 K | $882.81 M |
| 09/29/2025 | $16.20 | $15.62 (-3.58%) | $16.20 | $15.50 | 474.25 K | $891.37 M |
| 09/26/2025 | $16.23 | $16.17 (-0.37%) | $16.39 | $16.12 | 494.04 K | $922.76 M |
| 09/25/2025 | $16.06 | $16.23 (1.06%) | $16.37 | $15.94 | 301.50 K | $926.18 M |
| 09/24/2025 | $16.24 | $16.31 (0.43%) | $16.48 | $16.10 | 379.10 K | $930.75 M |
| 09/23/2025 | $16.79 | $16.17 (-3.69%) | $16.90 | $16.16 | 353.23 K | $922.76 M |
| 09/22/2025 | $16.72 | $16.77 (0.3%) | $17.05 | $16.60 | 431.11 K | $957.00 M |
| 09/19/2025 | $17.07 | $16.69 (-2.23%) | $17.11 | $16.56 | 1.18 M | $952.43 M |
| 09/18/2025 | $16.53 | $17.03 (3.02%) | $17.07 | $16.48 | 473.85 K | $971.83 M |
| 09/17/2025 | $16.27 | $16.42 (0.92%) | $16.95 | $15.83 | 415.90 K | $937.02 M |
| 09/16/2025 | $16.24 | $16.26 (0.12%) | $16.38 | $15.98 | 458.54 K | $927.89 M |
| 09/15/2025 | $16.22 | $16.18 (-0.25%) | $16.44 | $16.02 | 375.00 K | $923.33 M |
| 09/12/2025 | $16.28 | $16.13 (-0.92%) | $16.28 | $16.00 | 354.35 K | $920.47 M |
| 09/11/2025 | $15.85 | $16.28 (2.71%) | $16.36 | $15.79 | 417.70 K | $929.03 M |
| 09/10/2025 | $16.09 | $15.82 (-1.68%) | $16.11 | $15.64 | 436.34 K | $902.78 M |
| 09/09/2025 | $16.24 | $16.18 (-0.37%) | $16.50 | $15.99 | 463.93 K | $923.33 M |
| 09/08/2025 | $15.97 | $16.23 (1.63%) | $16.27 | $15.87 | 409.60 K | $926.18 M |
| 09/05/2025 | $15.85 | $15.95 (0.63%) | $16.21 | $15.71 | 437.31 K | $910.20 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.
