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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.2014.2713.7513.8713.87-2.73%427,164
Oct 28, 202514.7314.8214.2214.2614.26-3.58%434,979
Oct 27, 202515.0615.1114.7614.7914.79-1.33%440,809
Oct 24, 202515.0615.0614.7514.9914.990.87%369,435
Oct 23, 202514.9315.1014.7314.8614.860.07%586,239
Oct 22, 202514.7315.3614.5414.8514.850.41%1,082,123
Oct 21, 202514.4714.9314.4614.7914.792.28%508,592
Oct 20, 202514.3114.5814.2314.4614.461.83%387,425
Oct 17, 202514.0114.3513.9114.2014.201.14%475,832
Oct 16, 202514.5014.5713.9514.0414.04-3.37%421,740
Oct 15, 202514.4914.6914.3414.5314.530.90%505,227
Oct 14, 202513.6014.5013.5614.4014.404.50%741,209
Oct 13, 202514.1114.6513.7113.7813.78-0.65%647,706
Oct 10, 202515.0215.0513.8513.8713.87-7.53%574,269
Oct 9, 202515.0815.1614.8115.0015.00-0.86%629,827
Oct 8, 202515.0915.2615.0015.1315.130.80%420,904
Oct 7, 202515.4115.4714.9415.0115.01-2.47%666,257
Oct 6, 202515.5615.9415.1915.3915.390.79%592,734
Oct 3, 202515.5015.7915.2315.2715.27-0.65%537,705
Oct 2, 202515.4915.7815.2415.3715.37-0.58%442,868
Oct 1, 202515.3115.7215.2615.4615.46-0.06%528,441
Sep 30, 202515.5915.6915.1715.4715.47-0.96%559,494
Sep 29, 202516.2016.2015.5015.6215.62-3.40%474,247
Sep 26, 202516.2316.3916.1216.1716.17-0.37%494,042
Sep 25, 202516.0616.3715.9416.2316.23-0.49%301,478
Sep 24, 202516.2416.4816.1016.3116.310.87%379,097
Sep 23, 202516.7916.9016.1616.1716.17-3.58%353,234
Sep 22, 202516.7217.0516.6016.7716.770.48%431,107
Sep 19, 202517.0717.1116.5616.6916.69-2.00%1,180,214
Sep 18, 202516.5317.0716.4817.0317.033.71%473,849
Sep 17, 202516.2716.9515.8316.4216.420.98%415,868
Sep 16, 202516.2416.3815.9816.2616.260.49%458,543
Sep 15, 202516.2216.4416.0316.1816.180.31%374,965
Sep 12, 202516.2816.2816.0016.1316.13-0.92%354,345
Sep 11, 202515.8516.3615.7916.2816.282.91%417,698
Sep 10, 202516.0916.1115.6415.8215.82-2.22%436,343
Sep 9, 202516.2416.5015.9916.1816.18-0.31%463,925
Sep 8, 202515.9716.2815.8716.2316.231.76%409,561
Sep 5, 202515.8516.2115.7115.9515.951.08%437,306
Sep 4, 202515.2715.8415.0715.7815.784.02%582,233
Sep 3, 202515.4715.7315.1415.1715.17-1.94%1,242,495
Sep 2, 202515.4415.6615.1715.4715.47-1.34%643,737
Aug 29, 202515.6115.7615.5315.6815.680.64%1,058,399
Aug 28, 202515.6015.6715.4015.5815.580.06%596,595
Aug 27, 202515.7215.8915.3915.5715.57-0.76%331,555
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