QuinStreet, Inc. - QNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	14.38	14.38	14.38	14.53	14.32	244,200
December 29, 2025	14.48	14.43	14.43	14.48	14.26	361,700
December 26, 2025	14.64	14.43	14.43	14.67	14.38	311,120
December 24, 2025	14.51	14.65	14.65	14.73	14.41	195,443
December 23, 2025	14.57	14.5	14.5	14.87	14.45	574,530
December 22, 2025	14.46	14.68	14.68	14.7	14.42	698,018
December 19, 2025	14.79	14.46	14.46	14.85	14.34	1.19M
December 18, 2025	14.97	14.86	14.86	15.08	14.81	437,755
December 17, 2025	14.59	14.75	14.75	15	14.54	387,400
December 16, 2025	14.43	14.62	14.62	14.82	14.43	640,400
December 15, 2025	14.51	14.48	14.48	14.78	14.44	595,526
December 12, 2025	14.6	14.5	14.5	14.79	14.45	688,700
December 11, 2025	14.5	14.55	14.55	14.73	14.45	405,905
December 10, 2025	14.61	14.62	14.62	14.79	14.51	289,292
December 09, 2025	14.31	14.61	14.61	14.66	14.2	573,800
December 08, 2025	14.58	14.31	14.31	14.72	14.21	434,300
December 05, 2025	14.75	14.47	14.47	14.87	14.26	640,600
December 04, 2025	15.13	14.84	14.84	15.19	14.74	689,518
December 03, 2025	14.1	15.16	15.16	15.52	13.97	1.38M
December 02, 2025	14.04	13.81	13.81	14.04	13.68	456,800
December 01, 2025	13.75	13.94	13.94	14.12	13.75	380,825
November 28, 2025	14.08	13.96	13.96	14.1	13.92	172,306
November 26, 2025	13.97	13.99	13.99	14.14	13.94	539,000
November 25, 2025	13.74	14.07	14.07	14.2	13.61	827,100
November 24, 2025	13.58	13.58	13.58	13.74	13.41	634,939
November 21, 2025	13.05	13.63	13.63	13.7	13.03	639,830
November 20, 2025	13.42	13.05	13.05	13.6	12.98	557,500
November 19, 2025	13.64	13.18	13.18	13.66	13.1	528,103
November 18, 2025	13.33	13.5	13.5	13.56	13.25	471,100
November 17, 2025	13.76	13.44	13.44	13.88	13.42	432,006
November 14, 2025	14	13.85	13.85	14.03	13.72	491,432
November 13, 2025	14.19	14.17	14.17	14.24	14.03	524,820
November 12, 2025	14.37	14.24	14.24	14.56	14.18	520,883
November 11, 2025	14.4	14.32	14.32	14.44	14.21	841,320
November 10, 2025	14.08	14.42	14.42	14.57	13.77	601,021
November 07, 2025	15.59	13.78	13.78	15.78	13.53	1.19M
November 06, 2025	14.89	13.87	13.87	15.01	13.64	866,025
November 05, 2025	15.03	14.9	14.9	15.15	14.86	368,200
November 04, 2025	14.94	15.04	15.04	15.44	14.82	688,300
November 03, 2025	14.79	15.04	15.04	15.06	14.44	556,700
October 31, 2025	14.64	14.79	14.79	14.9	14.54	446,700
October 30, 2025	14.1	14.59	14.59	14.85	14.08	743,235
October 29, 2025	14.2	13.87	13.87	14.27	13.75	428,000
October 28, 2025	14.73	14.26	14.26	14.82	14.22	435,000
October 27, 2025	15.06	14.79	14.79	15.11	14.76	440,809
October 24, 2025	15.06	14.99	14.99	15.06	14.75	369,435
October 23, 2025	14.93	14.86	14.86	15.1	14.73	586,239
October 22, 2025	14.73	14.85	14.85	15.36	14.54	1.08M
October 21, 2025	14.47	14.79	14.79	14.93	14.46	508,600
October 20, 2025	14.31	14.46	14.46	14.58	14.23	387,425
October 17, 2025	14.01	14.2	14.2	14.35	13.91	475,832
October 16, 2025	14.5	14.04	14.04	14.57	13.95	421,740
October 15, 2025	14.49	14.53	14.53	14.69	14.34	505,227
October 14, 2025	13.6	14.4	14.4	14.5	13.56	741,209
October 13, 2025	14.11	13.78	13.78	14.65	13.71	647,706
October 10, 2025	15.02	13.87	13.87	15.05	13.85	574,300
October 09, 2025	15.08	15	15	15.16	14.81	629,827
October 08, 2025	15.09	15.13	15.13	15.26	15	420,904
October 07, 2025	15.41	15.01	15.01	15.47	14.94	666,300
October 06, 2025	15.56	15.39	15.39	15.94	15.19	592,734

QuinStreet, Inc. (QNST) NASDAQ