Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
19.42
+0.23 (1.19%)
Feb 28, 2025, 1:59 PM EST - Market open

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202522.9423.5422.7022.9622.96-0.95%557,878
Feb 11, 202522.7823.4722.6623.1823.180.56%617,795
Feb 10, 202524.0024.4222.2723.0523.05-4.36%996,067
Feb 7, 202525.1525.1821.4924.1024.10-4.25%1,690,181
Feb 6, 202525.5025.5024.5525.1725.170.68%701,503
Feb 5, 202524.8425.1624.6825.0025.000.93%537,259
Feb 4, 202523.7124.9723.7124.7724.774.47%362,175
Feb 3, 202522.9124.0822.4523.7123.710.21%791,801
Jan 31, 202524.2924.4423.4023.6623.66-3.19%477,054
Jan 30, 202523.7224.5923.6024.4424.443.34%523,695
Jan 29, 202523.6023.8722.8623.6523.65-0.71%506,992
Jan 28, 202523.6824.1323.0123.8223.821.10%1,120,084
Jan 27, 202522.7723.8421.7923.5623.569.12%804,762
Jan 24, 202521.8922.7021.5221.5921.59-1.51%369,215
Jan 23, 202521.8922.4921.5121.9221.92-0.90%354,258
Jan 22, 202522.8123.1421.9422.1222.12-3.24%370,102
Jan 21, 202522.8723.1022.5722.8622.861.60%284,571
Jan 17, 202522.6522.7622.2922.5022.501.21%295,147
Jan 16, 202522.0222.2721.7222.2322.231.00%383,476
Jan 15, 202521.9922.3421.8322.0122.012.71%423,422
Jan 14, 202521.6821.9121.3321.4321.43-0.14%195,552
Jan 13, 202521.1021.5120.6321.4621.460.52%286,673
Jan 10, 202521.8022.0021.0521.3521.35-4.04%378,280
Jan 8, 202522.0722.6021.7922.2522.25-0.36%325,844
Jan 7, 202522.7922.8821.7122.3322.33-2.45%432,273
Jan 6, 202523.5623.8822.8022.8922.89-2.80%336,401
Jan 3, 202523.3023.9223.0823.5523.550.81%377,405
Jan 2, 202523.2523.6323.0223.3623.361.26%303,028
Dec 31, 202423.6823.8522.9723.0723.07-1.75%975,388
Dec 30, 202423.6323.6922.9723.4823.48-1.55%299,676
Dec 27, 202424.3124.6723.1023.8523.85-3.44%473,284
Dec 26, 202423.4124.7123.4124.7024.705.33%837,367
Dec 24, 202421.6923.4821.6423.4523.459.17%530,792
Dec 23, 202421.4521.6120.8821.4821.480.19%318,276
Dec 20, 202420.9922.0120.9921.4421.440.66%1,755,750
Dec 19, 202421.4021.7921.0721.3021.300.61%321,504
Dec 18, 202422.4122.9021.0121.1721.17-4.85%419,783
Dec 17, 202422.2522.3521.8622.2522.25-0.36%228,379
Dec 16, 202422.1622.5421.8922.3322.331.00%239,244
Dec 13, 202421.6822.4621.4622.1122.111.42%413,568
Dec 12, 202421.9322.0721.4721.8021.80-0.55%208,428
Dec 11, 202422.0922.3021.7421.9221.920.50%269,124
Dec 10, 202421.7622.3421.6521.8121.81-0.14%253,172
Dec 9, 202422.3122.3521.3721.8421.84-1.36%371,549
Dec 6, 202422.3422.7422.1222.1422.14-0.23%327,922
Dec 5, 202422.4622.7421.8822.1922.19-1.20%365,929
Dec 4, 202422.4322.5722.1422.4622.460.90%335,839
Dec 3, 202422.8923.1021.8522.2622.26-3.80%523,668
Dec 2, 202422.8123.2522.5023.1423.141.58%599,724
Nov 29, 202422.8623.1022.3722.7822.78-200,953
Nov 27, 202422.8022.9522.3822.7822.78-0.04%299,676
Nov 26, 202422.4622.8922.2722.7922.791.11%296,366
Nov 25, 202423.0223.6522.4022.5422.54-1.62%592,154
Nov 22, 202422.6623.0022.3522.9122.911.96%395,674
Nov 21, 202421.6822.7221.5522.4722.473.31%466,507
Nov 20, 202421.1521.8421.1521.7521.752.93%561,253
Nov 19, 202420.2521.2220.2521.1321.132.77%387,861
Nov 18, 202420.3620.6720.2820.5620.561.23%263,549
Nov 15, 202420.7720.8519.5920.3120.31-2.45%553,614
Nov 14, 202421.6821.6820.7320.8220.82-3.34%458,508
Nov 13, 202422.0822.1421.0921.5421.54-2.05%438,770
Nov 12, 202422.9523.0821.8421.9921.99-6.11%497,455
Nov 11, 202422.6623.4822.5023.4223.424.09%568,994
Nov 8, 202422.1523.2021.7622.5022.500.99%604,575
Nov 7, 202422.6723.0022.1122.2822.28-2.49%634,140
Nov 6, 202422.0022.8621.6522.8522.857.18%810,749
Nov 5, 202426.0026.2719.3721.3221.325.54%3,115,011
Nov 4, 202419.2220.3119.2120.2020.201.46%492,934
Nov 1, 202421.5421.8919.5619.9119.91-5.19%590,640
Oct 31, 202421.3021.8520.6621.0021.00-2.01%563,062
Oct 30, 202419.3121.7519.3121.4321.4311.27%723,159
Oct 29, 202418.7019.2818.6519.2619.262.28%222,795
Oct 28, 202418.7718.9918.7018.8318.831.40%213,463
Oct 25, 202418.3618.7818.3618.5718.571.53%214,738
Oct 24, 202418.4318.4918.1918.2918.29-0.38%208,535
Oct 23, 202418.5218.7418.2618.3618.36-1.34%209,976
Oct 22, 202418.9119.0318.4018.6118.61-1.53%236,655
Oct 21, 202419.2619.3318.7118.9018.90-1.56%233,542
Oct 18, 202419.3319.4619.1119.2019.20-0.16%206,071
Oct 17, 202419.4219.5619.0219.2319.23-1.03%286,101
Oct 16, 202419.7519.8319.2919.4319.43-0.87%214,937
Oct 15, 202419.1519.7619.0919.6019.602.35%215,835
Oct 14, 202419.3619.4418.9219.1519.15-1.19%176,542
Oct 11, 202418.8419.4518.8419.3819.383.03%241,996
Oct 10, 202418.4518.8117.6418.8118.811.02%335,001
Oct 9, 202418.5718.9118.3618.6218.620.43%196,699
Oct 8, 202418.7618.9818.5318.5418.54-0.96%183,496
Oct 7, 202419.0419.1118.6018.7218.72-2.14%217,470
Oct 4, 202418.8819.2718.4519.1319.132.46%243,126
Oct 3, 202419.4119.4718.5918.6718.67-4.11%227,629