QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
11.06
-0.47 (-4.08%)
At close: Feb 5, 2026, 4:00 PM EST
12.50
+1.44 (13.02%)
After-hours: Feb 5, 2026, 4:29 PM EST
QuinStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11.30 | 11.80 | 11.09 | 11.09 | - | -3.86% | 1,385,229 |
| Feb 4, 2026 | 11.43 | 11.77 | 10.71 | 11.53 | 11.53 | 0.79% | 1,269,955 |
| Feb 3, 2026 | 13.20 | 13.31 | 11.20 | 11.44 | 11.44 | -14.24% | 1,325,227 |
| Feb 2, 2026 | 13.30 | 13.76 | 13.26 | 13.34 | 13.34 | 0.38% | 917,894 |
| Jan 30, 2026 | 13.27 | 13.47 | 13.10 | 13.29 | 13.29 | -1.56% | 769,293 |
| Jan 29, 2026 | 14.01 | 14.03 | 13.44 | 13.50 | 13.50 | -3.50% | 481,531 |
| Jan 28, 2026 | 14.29 | 14.41 | 13.98 | 13.99 | 13.99 | -1.62% | 489,804 |
| Jan 27, 2026 | 14.17 | 14.44 | 13.68 | 14.22 | 14.22 | 0.14% | 837,080 |
| Jan 26, 2026 | 14.39 | 14.65 | 14.14 | 14.20 | 14.20 | -1.46% | 562,363 |
| Jan 23, 2026 | 15.07 | 15.20 | 14.33 | 14.41 | 14.41 | -4.76% | 381,315 |
| Jan 22, 2026 | 14.79 | 15.49 | 14.69 | 15.13 | 15.13 | 3.07% | 944,193 |
| Jan 21, 2026 | 14.59 | 14.86 | 14.48 | 14.68 | 14.68 | 1.10% | 844,037 |
| Jan 20, 2026 | 14.31 | 14.72 | 14.25 | 14.52 | 14.52 | -0.55% | 478,761 |
| Jan 16, 2026 | 14.54 | 14.62 | 14.32 | 14.60 | 14.60 | 0.07% | 416,653 |
| Jan 15, 2026 | 14.43 | 14.70 | 14.23 | 14.59 | 14.59 | 0.97% | 459,841 |
| Jan 14, 2026 | 14.94 | 15.04 | 14.26 | 14.45 | 14.45 | -3.41% | 586,186 |
| Jan 13, 2026 | 15.13 | 15.29 | 14.82 | 14.96 | 14.96 | -0.80% | 518,028 |
| Jan 12, 2026 | 15.19 | 15.20 | 14.80 | 15.08 | 15.08 | -1.31% | 325,877 |
| Jan 9, 2026 | 15.33 | 15.60 | 14.87 | 15.28 | 15.28 | -0.33% | 385,892 |
| Jan 8, 2026 | 15.12 | 15.44 | 14.50 | 15.33 | 15.33 | 0.92% | 504,259 |
| Jan 7, 2026 | 15.60 | 16.32 | 14.95 | 15.19 | 15.19 | -0.59% | 681,585 |
| Jan 6, 2026 | 14.59 | 15.28 | 14.50 | 15.28 | 15.28 | 4.87% | 707,721 |
| Jan 5, 2026 | 14.08 | 15.05 | 14.08 | 14.57 | 14.57 | 3.48% | 679,042 |
| Jan 2, 2026 | 14.39 | 14.54 | 13.93 | 14.08 | 14.08 | -2.02% | 693,643 |
| Dec 31, 2025 | 14.32 | 14.45 | 14.22 | 14.37 | 14.37 | -0.07% | 265,596 |
| Dec 30, 2025 | 14.38 | 14.53 | 14.32 | 14.38 | 14.38 | -0.35% | 240,587 |
| Dec 29, 2025 | 14.48 | 14.48 | 14.26 | 14.43 | 14.43 | - | 349,965 |
| 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 |