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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

QuinStreet, Inc. (QNST) NASDAQ