QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
14.43
-0.22 (-1.50%)
Dec 26, 2025, 4:00 PM EST - Market closed
QuinStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.64 | 14.67 | 14.38 | 14.43 | 14.43 | -1.50% | 264,485 |
| Dec 24, 2025 | 14.51 | 14.73 | 14.41 | 14.65 | 14.65 | 1.03% | 195,439 |
| Dec 23, 2025 | 14.57 | 14.87 | 14.45 | 14.50 | 14.50 | -1.23% | 574,523 |
| Dec 22, 2025 | 14.46 | 14.70 | 14.42 | 14.68 | 14.68 | 1.52% | 687,218 |
| Dec 19, 2025 | 14.79 | 14.85 | 14.34 | 14.46 | 14.46 | -2.69% | 1,170,873 |
| Dec 18, 2025 | 14.97 | 15.08 | 14.81 | 14.86 | 14.86 | 0.75% | 437,755 |
| Dec 17, 2025 | 14.59 | 15.00 | 14.54 | 14.75 | 14.75 | 0.89% | 387,382 |
| Dec 16, 2025 | 14.43 | 14.82 | 14.43 | 14.62 | 14.62 | 0.97% | 640,379 |
| Dec 15, 2025 | 14.51 | 14.78 | 14.44 | 14.48 | 14.48 | -0.14% | 595,526 |
| Dec 12, 2025 | 14.60 | 14.79 | 14.45 | 14.50 | 14.50 | -0.34% | 688,686 |
| Dec 11, 2025 | 14.50 | 14.73 | 14.45 | 14.55 | 14.55 | -0.34% | 405,905 |
| Dec 10, 2025 | 14.61 | 14.79 | 14.51 | 14.60 | 14.60 | -0.07% | 544,480 |
| Dec 9, 2025 | 14.31 | 14.66 | 14.20 | 14.61 | 14.61 | 2.10% | 573,771 |
| Dec 8, 2025 | 14.58 | 14.72 | 14.21 | 14.31 | 14.31 | -1.11% | 434,298 |
| Dec 5, 2025 | 14.75 | 14.87 | 14.26 | 14.47 | 14.47 | -2.49% | 640,574 |
| Dec 4, 2025 | 15.13 | 15.21 | 14.74 | 14.84 | 14.84 | -2.11% | 728,514 |
| Dec 3, 2025 | 14.10 | 15.52 | 13.97 | 15.16 | 15.16 | 9.78% | 1,378,296 |
| Dec 2, 2025 | 14.04 | 14.04 | 13.68 | 13.81 | 13.81 | -0.93% | 456,754 |
| Dec 1, 2025 | 13.75 | 14.12 | 13.75 | 13.94 | 13.94 | -0.14% | 380,825 |
| Nov 28, 2025 | 14.08 | 14.10 | 13.92 | 13.96 | 13.96 | -0.21% | 172,306 |
| Nov 26, 2025 | 13.97 | 14.14 | 13.94 | 13.99 | 13.99 | -0.57% | 538,984 |
| Nov 25, 2025 | 13.74 | 14.20 | 13.61 | 14.07 | 14.07 | 3.61% | 827,080 |
| Nov 24, 2025 | 13.58 | 13.74 | 13.41 | 13.58 | 13.58 | -0.37% | 634,939 |
| Nov 21, 2025 | 13.05 | 13.70 | 13.03 | 13.63 | 13.63 | 4.44% | 639,830 |
| Nov 20, 2025 | 13.42 | 13.60 | 12.98 | 13.05 | 13.05 | -0.99% | 557,467 |
| Nov 19, 2025 | 13.64 | 13.66 | 13.10 | 13.18 | 13.18 | -2.37% | 528,103 |
| Nov 18, 2025 | 13.33 | 13.56 | 13.25 | 13.50 | 13.50 | 0.45% | 471,065 |
| Nov 17, 2025 | 13.76 | 13.88 | 13.42 | 13.44 | 13.44 | -2.96% | 432,006 |
| Nov 14, 2025 | 14.00 | 14.03 | 13.72 | 13.85 | 13.85 | -2.26% | 491,432 |
| Nov 13, 2025 | 14.19 | 14.24 | 14.03 | 14.17 | 14.17 | -0.49% | 524,820 |
| Nov 12, 2025 | 14.37 | 14.56 | 14.18 | 14.24 | 14.24 | -0.56% | 520,883 |
| Nov 11, 2025 | 14.40 | 14.44 | 14.21 | 14.32 | 14.32 | -0.69% | 841,320 |
| Nov 10, 2025 | 14.08 | 14.57 | 13.77 | 14.42 | 14.42 | 4.64% | 601,021 |
| Nov 7, 2025 | 15.59 | 15.78 | 13.53 | 13.78 | 13.78 | -0.65% | 1,191,923 |
| Nov 6, 2025 | 14.89 | 15.01 | 13.64 | 13.87 | 13.87 | -6.91% | 866,025 |
| Nov 5, 2025 | 15.03 | 15.15 | 14.86 | 14.90 | 14.90 | -0.93% | 368,195 |
| Nov 4, 2025 | 14.94 | 15.44 | 14.82 | 15.04 | 15.04 | - | 688,299 |
| Nov 3, 2025 | 14.79 | 15.06 | 14.44 | 15.04 | 15.04 | 1.69% | 556,689 |
| Oct 31, 2025 | 14.64 | 14.90 | 14.54 | 14.79 | 14.79 | 1.37% | 446,698 |
| Oct 30, 2025 | 14.10 | 14.85 | 14.08 | 14.59 | 14.59 | 5.19% | 743,235 |
| Oct 29, 2025 | 14.20 | 14.27 | 13.75 | 13.87 | 13.87 | -2.73% | 427,965 |
| Oct 28, 2025 | 14.73 | 14.82 | 14.22 | 14.26 | 14.26 | -3.58% | 434,979 |
| Oct 27, 2025 | 15.06 | 15.11 | 14.76 | 14.79 | 14.79 | -1.33% | 440,809 |
| Oct 24, 2025 | 15.06 | 15.06 | 14.75 | 14.99 | 14.99 | 0.87% | 369,435 |
| Oct 23, 2025 | 14.93 | 15.10 | 14.73 | 14.86 | 14.86 | 0.07% | 586,239 |
| Oct 22, 2025 | 14.73 | 15.36 | 14.54 | 14.85 | 14.85 | 0.41% | 1,082,123 |
| Oct 21, 2025 | 14.47 | 14.93 | 14.46 | 14.79 | 14.79 | 2.28% | 508,592 |
| Oct 20, 2025 | 14.31 | 14.58 | 14.23 | 14.46 | 14.46 | 1.83% | 387,425 |
| Oct 17, 2025 | 14.01 | 14.35 | 13.91 | 14.20 | 14.20 | 1.14% | 475,832 |
| Oct 16, 2025 | 14.50 | 14.57 | 13.95 | 14.04 | 14.04 | -3.37% | 421,740 |