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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.61	11.52	11.52	11.8	11.41	774,100
February 19, 2026	11.29	11.5	11.5	11.51	11.1	1.09M
February 18, 2026	11.11	11.39	11.39	11.45	11.04	925,009
February 17, 2026	11.3	11.1	11.1	11.63	10.79	1.11M
February 13, 2026	10.54	11.25	11.25	11.48	10.52	1.52M
February 12, 2026	10.9	10.56	10.56	11	10.29	1.35M
February 11, 2026	11.6	10.74	10.74	11.73	10.53	1.44M
February 10, 2026	11.95	11.74	11.74	12.26	11.69	842,456
February 09, 2026	12.05	11.98	11.98	12.36	11.46	1.27M
February 06, 2026	13.98	12.24	12.24	14.4	12	2.53M
February 05, 2026	11.3	11.06	11.06	11.8	11.03	1.72M
February 04, 2026	11.43	11.53	11.53	11.77	10.71	1.27M
February 03, 2026	13.2	11.44	11.44	13.31	11.2	1.33M
February 02, 2026	13.3	13.34	13.34	13.76	13.26	918,006
January 30, 2026	13.27	13.29	13.29	13.47	13.1	769,300
January 29, 2026	14.01	13.5	13.5	14.03	13.44	481,936
January 28, 2026	14.29	13.99	13.99	14.41	13.98	490,018
January 27, 2026	14.17	14.22	14.22	14.44	13.68	838,100
January 26, 2026	14.39	14.2	14.2	14.65	14.14	562,400
January 23, 2026	15.07	14.41	14.41	15.2	14.33	381,574
January 22, 2026	14.79	15.13	15.13	15.49	14.69	944,905
January 21, 2026	14.59	14.68	14.68	14.86	14.48	846,209
January 20, 2026	14.31	14.52	14.52	14.72	14.25	489,141
January 16, 2026	14.54	14.6	14.6	14.62	14.32	418,013
January 15, 2026	14.43	14.59	14.59	14.7	14.23	459,841
January 14, 2026	14.94	14.45	14.45	15.04	14.26	586,200
January 13, 2026	15.13	14.96	14.96	15.29	14.82	518,028
January 12, 2026	15.19	15.08	15.08	15.2	14.8	325,944
January 09, 2026	15.33	15.28	15.28	15.6	14.87	386,300
January 08, 2026	15.12	15.33	15.33	15.44	14.5	504,300
January 07, 2026	15.52	15.19	15.19	16.32	14.95	639,754
January 06, 2026	14.59	15.28	15.28	15.28	14.5	708,432
January 05, 2026	14.08	14.57	14.57	15.05	14.08	679,146
January 02, 2026	14.39	14.08	14.08	14.54	13.93	693,663
December 31, 2025	14.32	14.37	14.37	14.45	14.22	277,900
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

QuinStreet, Inc. (QNST) NASDAQ