Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
11.96
-0.22 (-1.81%)
At close: Mar 9, 2026, 4:00 PM EDT
11.95
-0.01 (-0.08%)
After-hours: Mar 9, 2026, 6:07 PM EDT

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0112.0111.6311.9611.96-1.81%750,097
Mar 6, 202612.2612.4712.0012.1812.18-2.72%696,880
Mar 5, 202611.9312.6211.7812.5212.525.39%835,608
Mar 4, 202611.7911.9911.6011.8811.881.28%684,282
Mar 3, 202611.3611.8811.2811.7311.731.38%777,113
Mar 2, 202611.3811.6611.3011.5711.57-1.28%554,545
Feb 27, 202611.4311.7611.2211.7211.721.03%890,807
Feb 26, 202611.4211.6911.3111.6011.602.84%756,524
Feb 25, 202611.0511.3510.7911.2811.282.27%800,416
Feb 24, 202610.9911.2010.8811.0311.030.27%594,538
Feb 23, 202611.5011.5010.9811.0011.00-4.51%1,264,028
Feb 20, 202611.6111.8011.4111.5211.520.17%771,796
Feb 19, 202611.2911.5111.1011.5011.500.97%1,088,332
Feb 18, 202611.1111.4511.0411.3911.392.61%924,422
Feb 17, 202611.3011.6310.7911.1011.10-1.33%1,109,302
Feb 13, 202610.5411.4810.5211.2511.256.53%1,539,477
Feb 12, 202610.9011.0010.2910.5610.56-1.68%1,352,937
Feb 11, 202611.6011.7310.5310.7410.74-8.52%1,435,185
Feb 10, 202611.9512.2611.6911.7411.74-2.00%842,456
Feb 9, 202612.0512.3611.4611.9811.98-2.12%1,267,928
Feb 6, 202613.9814.4012.0012.2412.2410.67%2,528,318
Feb 5, 202611.3011.8011.0311.0611.06-4.08%1,717,959
Feb 4, 202611.4311.7710.7111.5311.530.79%1,271,924
Feb 3, 202613.2013.3111.2011.4411.44-14.24%1,326,880
Feb 2, 202613.3013.7613.2613.3413.340.38%918,006
Jan 30, 202613.2713.4713.1013.2913.29-1.56%769,293
Jan 29, 202614.0114.0313.4413.5013.50-3.50%481,936
Jan 28, 202614.2914.4113.9813.9913.99-1.62%490,018
Jan 27, 202614.1714.4413.6814.2214.220.14%838,056
Jan 26, 202614.3914.6514.1414.2014.20-1.46%562,394
Jan 23, 202615.0715.2014.3314.4114.41-4.76%381,574
Jan 22, 202614.7915.4914.6915.1315.133.07%944,905
Jan 21, 202614.5914.8614.4814.6814.681.10%846,209
Jan 20, 202614.3114.7214.2514.5214.52-0.55%489,141
Jan 16, 202614.5414.6214.3214.6014.600.07%418,013
Jan 15, 202614.4314.7014.2314.5914.590.97%459,841
Jan 14, 202614.9415.0414.2614.4514.45-3.41%586,188
Jan 13, 202615.1315.2914.8214.9614.96-0.80%518,028
Jan 12, 202615.1915.2014.8015.0815.08-1.31%325,944
Jan 9, 202615.3315.6014.8715.2815.28-0.33%386,268
Jan 8, 202615.1215.4414.5015.3315.330.92%504,286
Jan 7, 202615.6016.3214.9515.1915.19-0.59%683,632
Jan 6, 202614.5915.2814.5015.2815.284.87%708,432
Jan 5, 202614.0815.0514.0814.5714.573.48%679,146
Jan 2, 202614.3914.5413.9314.0814.08-2.02%693,663
Dec 31, 202514.3214.4514.2214.3714.37-0.07%277,896
Dec 30, 202514.3814.5314.3214.3814.38-0.35%244,187
Dec 29, 202514.4814.4814.2614.4314.43-361,693
Dec 26, 202514.6414.6714.3814.4314.43-1.50%311,120
Dec 24, 202514.5114.7314.4114.6514.651.03%195,443
Dec 23, 202514.5714.8714.4514.5014.50-1.23%574,530
Dec 22, 202514.4614.7014.4214.6814.681.52%698,018
Dec 19, 202514.7914.8514.3414.4614.46-2.69%1,192,339
Dec 18, 202514.9715.0814.8114.8614.860.75%437,755
Dec 17, 202514.5915.0014.5414.7514.750.89%387,382
Dec 16, 202514.4314.8214.4314.6214.620.97%640,379
Dec 15, 202514.5114.7814.4414.4814.48-0.14%595,526
Dec 12, 202514.6014.7914.4514.5014.50-0.34%688,686
Dec 11, 202514.5014.7314.4514.5514.55-0.34%405,905
Dec 10, 202514.6114.7914.5114.6014.60-0.07%544,480
Dec 9, 202514.3114.6614.2014.6114.612.10%573,771
Dec 8, 202514.5814.7214.2114.3114.31-1.11%434,298
Dec 5, 202514.7514.8714.2614.4714.47-2.49%640,574
Dec 4, 202515.1315.2114.7414.8414.84-2.11%728,514
Dec 3, 202514.1015.5213.9715.1615.169.78%1,378,296
Dec 2, 202514.0414.0413.6813.8113.81-0.93%456,754
Dec 1, 202513.7514.1213.7513.9413.94-0.14%380,825
Nov 28, 202514.0814.1013.9213.9613.96-0.21%172,306
Nov 26, 202513.9714.1413.9413.9913.99-0.57%538,984
Nov 25, 202513.7414.2013.6114.0714.073.61%827,080
Nov 24, 202513.5813.7413.4113.5813.58-0.37%634,939
Nov 21, 202513.0513.7013.0313.6313.634.44%639,830
Nov 20, 202513.4213.6012.9813.0513.05-0.99%557,467
Nov 19, 202513.6413.6613.1013.1813.18-2.37%528,103
Nov 18, 202513.3313.5613.2513.5013.500.45%471,065
Nov 17, 202513.7613.8813.4213.4413.44-2.96%432,006
Nov 14, 202514.0014.0313.7213.8513.85-2.26%491,432
Nov 13, 202514.1914.2414.0314.1714.17-0.49%524,820
Nov 12, 202514.3714.5614.1814.2414.24-0.56%520,883
Nov 11, 202514.4014.4414.2114.3214.32-0.69%841,320
Nov 10, 202514.0814.5713.7714.4214.424.64%601,021
Nov 7, 202515.5915.7813.5313.7813.78-0.65%1,191,923
Nov 6, 202514.8915.0113.6413.8713.87-6.91%866,025
Nov 5, 202515.0315.1514.8614.9014.90-0.93%368,195
Nov 4, 202514.9415.4414.8215.0415.04-688,299
Nov 3, 202514.7915.0614.4415.0415.041.69%556,689
Oct 31, 202514.6414.9014.5414.7914.791.37%446,698
Oct 30, 202514.1014.8514.0814.5914.595.19%743,235
Oct 29, 202514.2014.2713.7513.8713.87-2.73%427,965
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