Skip to main content
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
13.26
+0.10 (0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
13.06
-0.20 (-1.51%)
After-hours: Apr 28, 2026, 6:58 PM EDT

QuinStreet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.2813.4213.1513.2613.260.76%521,379
Apr 27, 202612.9813.3712.7613.1613.161.00%512,559
Apr 24, 202612.5913.0512.4913.0313.033.66%626,716
Apr 23, 202613.2313.2312.1712.5712.57-5.13%895,576
Apr 22, 202613.1513.2712.9713.2513.251.30%571,149
Apr 21, 202613.1613.4913.0413.0813.08-699,352
Apr 20, 202612.7513.1512.7313.0813.082.59%693,511
Apr 17, 202612.7712.9112.6612.7512.751.19%831,068
Apr 16, 202612.5712.7512.4212.6012.601.61%1,111,224
Apr 15, 202612.3112.6312.2812.4012.401.89%641,073
Apr 14, 202612.0312.2811.9812.1712.171.50%594,930
Apr 13, 202611.9712.0811.8211.9911.990.08%643,690
Apr 10, 202612.1312.1311.7611.9811.98-0.83%509,302
Apr 9, 202612.2712.3611.7412.0812.08-2.19%634,832
Apr 8, 202612.4612.5612.2712.3512.351.31%612,538
Apr 7, 202612.1012.3112.0212.1912.190.66%516,338
Apr 6, 202612.0912.2612.0012.1112.110.08%312,510
Apr 2, 202611.8112.2911.7112.1012.100.92%447,802
Apr 1, 202611.9812.2711.8211.9911.99-0.17%618,203
Mar 31, 202612.3212.4411.9412.0112.01-1.48%678,850
Mar 30, 202611.9212.2311.9212.1912.192.96%671,764
Mar 27, 202611.9312.1011.7711.8411.84-2.23%697,198
Mar 26, 202612.2212.5312.1112.1112.11-1.54%593,840
Mar 25, 202612.0612.3111.9012.3012.303.19%912,996
Mar 24, 202611.9412.0511.7511.9211.92-0.91%542,382
Mar 23, 202611.7012.0911.6212.0312.033.98%659,285
Mar 20, 202612.1012.1011.4411.5711.57-3.66%1,475,310
Mar 19, 202611.8312.1711.6312.0112.010.50%632,666
Mar 18, 202612.0812.2211.9211.9511.95-1.65%658,776
Mar 17, 202612.1412.5912.0612.1512.151.84%930,627
Mar 16, 202612.4412.5911.8611.9311.93-4.10%903,161
Mar 13, 202612.1112.4712.0112.4412.442.13%1,107,174
Mar 12, 202611.8812.3011.8812.1812.182.96%1,274,035
Mar 11, 202611.6211.8411.5011.8311.831.72%552,041
Mar 10, 202611.8611.8611.4411.6311.63-2.76%788,577
Mar 9, 202612.0112.0111.6311.9611.96-1.81%750,442
Mar 6, 202612.2612.4712.0012.1812.18-2.72%716,636
Mar 5, 202611.9312.6211.7812.5212.525.39%852,054
Mar 4, 202611.7911.9911.6011.8811.881.28%684,989
Mar 3, 202611.3611.8811.2811.7311.731.38%777,218
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%756,533
Feb 25, 202611.0511.3510.7911.2811.282.27%800,418
Feb 24, 202610.9911.2010.8811.0311.030.27%595,825
Feb 23, 202611.5011.5010.9811.0011.00-4.51%1,264,047
Feb 20, 202611.6111.8011.4111.5211.520.17%774,097
Feb 19, 202611.2911.5111.1011.5011.500.97%1,088,537
Feb 18, 202611.1111.4511.0411.3911.392.61%925,009
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