Skip to main content
logo
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
15.56
-0.13 (-0.83%)
At close: Aug 27, 2025, 4:00 PM
15.57
+0.01 (0.06%)
After-hours: Aug 27, 2025, 4:04 PM EDT

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202515.7215.8915.3915.56--0.83%260,799
Aug 26, 202515.5415.7815.5115.6915.690.84%391,317
Aug 25, 202515.5015.7315.3715.5615.56-0.06%547,303
Aug 22, 202515.2315.7415.0415.5715.573.32%565,521
Aug 21, 202514.9815.1614.5415.0715.07-0.40%498,703
Aug 20, 202514.8815.1314.7615.1315.131.75%475,873
Aug 19, 202514.7314.9014.7314.8714.870.88%543,093
Aug 18, 202514.8115.0914.7014.7414.74-519,392
Aug 15, 202515.0515.1214.6514.7414.74-1.34%717,468
Aug 14, 202515.1315.2814.7414.9414.94-2.35%508,214
Aug 13, 202514.9415.6514.9415.3015.304.65%721,102
Aug 12, 202514.5514.8314.5314.6214.620.76%919,163
Aug 11, 202515.0815.0814.2714.5114.51-4.48%1,018,701
Aug 8, 202515.5016.0714.9415.1915.19-6.23%897,272
Aug 7, 202517.1017.1215.9216.2016.20-4.03%537,845
Aug 6, 202516.4416.9716.3216.8816.883.18%626,328
Aug 5, 202517.1117.1116.3416.3616.36-4.44%734,987
Aug 4, 202516.3217.1315.9517.1217.125.35%472,979
Aug 1, 202516.1916.3115.7916.2516.25-0.98%526,975
Jul 31, 202516.1416.4816.1416.4116.411.23%466,538
Jul 30, 202516.2216.4316.1016.2116.210.06%355,918
Jul 29, 202516.6716.8716.1316.2016.20-2.70%348,553
Jul 28, 202516.6216.7716.4616.6516.650.18%409,629
Jul 25, 202516.7116.9116.5616.6216.620.67%372,540
Jul 24, 202516.2016.8916.0016.5116.511.16%713,348
Jul 23, 202515.9516.4515.6716.3216.323.29%577,359
Jul 22, 202515.4516.1815.4515.8015.802.73%556,795
Jul 21, 202515.2915.4415.2315.3815.380.72%557,006
Jul 18, 202515.6515.6515.0215.2715.27-1.80%638,864
Jul 17, 202515.7416.0015.5315.5515.55-0.58%409,044
Jul 16, 202515.6315.9615.2615.6415.641.03%592,785
Jul 15, 202515.7315.9715.4415.4815.48-0.51%536,998
Jul 14, 202515.3715.6515.3015.5615.561.30%701,844
Jul 11, 202515.6115.7415.3515.3615.36-1.92%468,517
Jul 10, 202516.0216.0215.3415.6615.66-2.73%610,559
Jul 9, 202516.3316.4916.0816.1016.10-0.56%762,075
Jul 8, 202516.1816.3716.1116.1916.191.19%329,802
Jul 7, 202516.3816.6015.9316.0016.00-3.26%392,564
Jul 3, 202516.5316.7016.4316.5416.541.22%248,258
Jul 2, 202516.2716.5116.0316.3416.34-412,990
Jul 1, 202516.1116.7115.8816.3416.341.49%664,757
Jun 30, 202515.9016.1715.8916.1016.102.29%466,408
Jun 27, 202515.6415.7515.3715.7415.741.22%670,115
Jun 26, 202515.5415.6515.2415.5515.550.65%357,204
Jun 25, 202515.8615.9315.4415.4515.45-1.90%363,715
Jun 24, 202515.7615.9315.6115.7515.751.55%386,850
Jun 23, 202515.2815.5215.0615.5115.511.64%345,106
Jun 20, 202515.3215.3415.0015.2615.260.93%925,057
Jun 18, 202515.2115.3615.0315.1215.12-0.46%553,115
Jun 17, 202515.0115.6014.9615.1915.190.26%425,614