QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
13.87
-0.39 (-2.73%)
Oct 29, 2025, 4:00 PM EDT - Market closed
QuinStreet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.20 | 14.27 | 13.75 | 13.87 | 13.87 | -2.73% | 427,164 |
| 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 |
| Oct 15, 2025 | 14.49 | 14.69 | 14.34 | 14.53 | 14.53 | 0.90% | 505,227 |
| Oct 14, 2025 | 13.60 | 14.50 | 13.56 | 14.40 | 14.40 | 4.50% | 741,209 |
| Oct 13, 2025 | 14.11 | 14.65 | 13.71 | 13.78 | 13.78 | -0.65% | 647,706 |
| Oct 10, 2025 | 15.02 | 15.05 | 13.85 | 13.87 | 13.87 | -7.53% | 574,269 |
| Oct 9, 2025 | 15.08 | 15.16 | 14.81 | 15.00 | 15.00 | -0.86% | 629,827 |
| Oct 8, 2025 | 15.09 | 15.26 | 15.00 | 15.13 | 15.13 | 0.80% | 420,904 |
| Oct 7, 2025 | 15.41 | 15.47 | 14.94 | 15.01 | 15.01 | -2.47% | 666,257 |
| Oct 6, 2025 | 15.56 | 15.94 | 15.19 | 15.39 | 15.39 | 0.79% | 592,734 |
| Oct 3, 2025 | 15.50 | 15.79 | 15.23 | 15.27 | 15.27 | -0.65% | 537,705 |
| Oct 2, 2025 | 15.49 | 15.78 | 15.24 | 15.37 | 15.37 | -0.58% | 442,868 |
| Oct 1, 2025 | 15.31 | 15.72 | 15.26 | 15.46 | 15.46 | -0.06% | 528,441 |
| Sep 30, 2025 | 15.59 | 15.69 | 15.17 | 15.47 | 15.47 | -0.96% | 559,494 |
| Sep 29, 2025 | 16.20 | 16.20 | 15.50 | 15.62 | 15.62 | -3.40% | 474,247 |
| Sep 26, 2025 | 16.23 | 16.39 | 16.12 | 16.17 | 16.17 | -0.37% | 494,042 |
| Sep 25, 2025 | 16.06 | 16.37 | 15.94 | 16.23 | 16.23 | -0.49% | 301,478 |
| Sep 24, 2025 | 16.24 | 16.48 | 16.10 | 16.31 | 16.31 | 0.87% | 379,097 |
| Sep 23, 2025 | 16.79 | 16.90 | 16.16 | 16.17 | 16.17 | -3.58% | 353,234 |
| Sep 22, 2025 | 16.72 | 17.05 | 16.60 | 16.77 | 16.77 | 0.48% | 431,107 |
| Sep 19, 2025 | 17.07 | 17.11 | 16.56 | 16.69 | 16.69 | -2.00% | 1,180,214 |
| Sep 18, 2025 | 16.53 | 17.07 | 16.48 | 17.03 | 17.03 | 3.71% | 473,849 |
| Sep 17, 2025 | 16.27 | 16.95 | 15.83 | 16.42 | 16.42 | 0.98% | 415,868 |
| Sep 16, 2025 | 16.24 | 16.38 | 15.98 | 16.26 | 16.26 | 0.49% | 458,543 |
| Sep 15, 2025 | 16.22 | 16.44 | 16.03 | 16.18 | 16.18 | 0.31% | 374,965 |
| Sep 12, 2025 | 16.28 | 16.28 | 16.00 | 16.13 | 16.13 | -0.92% | 354,345 |
| Sep 11, 2025 | 15.85 | 16.36 | 15.79 | 16.28 | 16.28 | 2.91% | 417,698 |
| Sep 10, 2025 | 16.09 | 16.11 | 15.64 | 15.82 | 15.82 | -2.22% | 436,343 |
| Sep 9, 2025 | 16.24 | 16.50 | 15.99 | 16.18 | 16.18 | -0.31% | 463,925 |
| Sep 8, 2025 | 15.97 | 16.28 | 15.87 | 16.23 | 16.23 | 1.76% | 409,561 |
| Sep 5, 2025 | 15.85 | 16.21 | 15.71 | 15.95 | 15.95 | 1.08% | 437,306 |
| Sep 4, 2025 | 15.27 | 15.84 | 15.07 | 15.78 | 15.78 | 4.02% | 582,233 |
| Sep 3, 2025 | 15.47 | 15.73 | 15.14 | 15.17 | 15.17 | -1.94% | 1,242,495 |
| Sep 2, 2025 | 15.44 | 15.66 | 15.17 | 15.47 | 15.47 | -1.34% | 643,737 |
| Aug 29, 2025 | 15.61 | 15.76 | 15.53 | 15.68 | 15.68 | 0.64% | 1,058,399 |
| Aug 28, 2025 | 15.60 | 15.67 | 15.40 | 15.58 | 15.58 | 0.06% | 596,595 |
| Aug 27, 2025 | 15.72 | 15.89 | 15.39 | 15.57 | 15.57 | -0.76% | 331,555 |
| Aug 26, 2025 | 15.54 | 15.78 | 15.51 | 15.69 | 15.69 | 0.84% | 391,317 |
| Aug 25, 2025 | 15.50 | 15.73 | 15.37 | 15.56 | 15.56 | -0.06% | 547,303 |
| Aug 22, 2025 | 15.23 | 15.74 | 15.04 | 15.57 | 15.57 | 3.32% | 565,521 |
| Aug 21, 2025 | 14.98 | 15.16 | 14.54 | 15.07 | 15.07 | -0.40% | 498,703 |
| Aug 20, 2025 | 14.88 | 15.13 | 14.76 | 15.13 | 15.13 | 1.75% | 475,873 |