Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
17.48
+0.20 (1.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202517.2617.5917.1317.5717.571.68%244,005
Apr 24, 202517.1117.3216.1617.2817.282.31%268,848
Apr 23, 202517.1917.4016.6916.8916.891.81%648,481
Apr 22, 202516.2116.6016.0116.5916.594.47%499,971
Apr 21, 202516.0116.0115.6015.8815.88-1.18%447,513
Apr 17, 202515.7216.1615.2116.0716.072.62%380,388
Apr 16, 202515.5215.9115.3415.6615.660.26%615,891
Apr 15, 202514.9515.7014.9515.6215.622.23%372,786
Apr 14, 202515.6115.6315.0615.2815.280.46%432,122
Apr 11, 202515.2515.3714.9115.2115.21-0.52%648,840
Apr 10, 202515.5016.1514.9015.2915.29-4.26%846,488
Apr 9, 202514.5516.4814.3915.9715.978.57%1,281,007
Apr 8, 202516.2416.2414.4314.7114.71-3.86%972,351
Apr 7, 202514.9916.4614.4515.3015.30-1.61%1,119,970
Apr 4, 202515.5716.3015.2115.5515.55-4.83%851,669
Apr 3, 202516.8916.9115.9016.3416.34-9.17%840,413
Apr 2, 202517.2618.2916.9217.9917.99-0.06%664,619
Apr 1, 202517.8318.4317.0118.0018.000.90%391,808
Mar 31, 202517.5118.0217.0117.8417.84-0.45%1,087,515
Mar 28, 202518.7318.7917.8017.9217.92-4.07%309,864
Mar 27, 202518.7719.1418.5818.6818.68-0.37%301,294
Mar 26, 202519.3719.4918.4918.7518.75-3.10%361,572
Mar 25, 202519.1519.5318.8519.3519.350.52%430,028
Mar 24, 202518.9719.2618.6819.2519.253.61%374,199
Mar 21, 202517.6618.7517.4218.5818.581.75%736,900
Mar 20, 202517.9018.5417.8918.2618.260.55%248,445
Mar 19, 202517.6818.3417.4718.1618.162.77%351,421
Mar 18, 202518.0018.0017.3817.6717.67-2.38%398,630
Mar 17, 202517.6618.1317.1118.1018.101.91%391,567
Mar 14, 202517.3117.9517.3117.7617.763.32%617,470
Mar 13, 202517.3417.4016.9717.1917.19-0.92%371,747
Mar 12, 202517.6517.9117.1117.3517.35-0.12%906,723
Mar 11, 202516.9417.6516.8317.3717.372.18%542,259
Mar 10, 202517.9918.0316.9517.0017.00-7.15%624,849
Mar 7, 202518.4118.6817.9518.3118.31-1.40%407,972
Mar 6, 202518.1818.9218.1218.5718.57-0.21%573,680
Mar 5, 202518.6418.9118.3518.6118.61-0.59%554,995
Mar 4, 202518.5218.9518.3118.7218.72-0.69%657,105
Mar 3, 202519.5419.7518.7718.8518.85-3.73%621,991
Feb 28, 202519.3419.6618.9819.5819.581.45%542,285
Feb 27, 202519.6019.6519.0419.3019.30-1.48%291,125
Feb 26, 202519.8520.1419.4619.5919.59-1.56%502,317
Feb 25, 202520.0620.8619.8119.9019.900.25%825,760
Feb 24, 202520.1520.5219.5019.8519.85-1.29%374,842
Feb 21, 202521.3921.4020.0620.1120.11-4.47%475,753
Feb 20, 202522.4922.6121.0021.0521.05-6.86%553,953
Feb 19, 202522.6722.8722.1922.6022.60-1.35%701,524
Feb 18, 202522.5723.2422.4422.9122.911.19%610,475
Feb 14, 202523.0723.2122.4022.6422.64-1.91%615,877
Feb 13, 202522.9123.1922.5323.0823.080.52%429,239