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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 03, 2025	15.5	15.27	15.27	15.79	15.23	537,705
October 02, 2025	15.49	15.37	15.37	15.78	15.24	442,900
October 01, 2025	15.31	15.46	15.46	15.72	15.26	528,441
September 30, 2025	15.59	15.47	15.47	15.69	15.17	559,500
September 29, 2025	16.2	15.62	15.62	16.2	15.5	474,247
September 26, 2025	16.23	16.17	16.17	16.39	16.12	494,042
September 25, 2025	16.06	16.23	16.23	16.37	15.94	301,500
September 24, 2025	16.24	16.31	16.31	16.48	16.1	379,100
September 23, 2025	16.79	16.17	16.17	16.9	16.16	353,234
September 22, 2025	16.72	16.77	16.77	17.05	16.6	431,107
September 19, 2025	17.07	16.69	16.69	17.11	16.56	1.18M
September 18, 2025	16.53	17.03	17.03	17.07	16.48	473,849
September 17, 2025	16.27	16.42	16.42	16.95	15.83	415,900
September 16, 2025	16.24	16.26	16.26	16.38	15.98	458,543
September 15, 2025	16.22	16.18	16.18	16.44	16.02	375,000
September 12, 2025	16.28	16.13	16.13	16.28	16	354,345
September 11, 2025	15.85	16.28	16.28	16.36	15.79	417,700
September 10, 2025	16.09	15.82	15.82	16.11	15.64	436,343
September 09, 2025	16.24	16.18	16.18	16.5	15.99	463,925
September 08, 2025	15.97	16.23	16.23	16.27	15.87	409,600
September 05, 2025	15.85	15.95	15.95	16.21	15.71	437,306
September 04, 2025	15.27	15.78	15.78	15.84	15.07	582,233
September 03, 2025	15.47	15.17	15.17	15.73	15.14	1.24M
September 02, 2025	15.44	15.47	15.47	15.66	15.17	643,737
August 29, 2025	15.61	15.68	15.68	15.76	15.53	1.06M
August 28, 2025	15.6	15.58	15.58	15.67	15.4	596,600
August 27, 2025	15.72	15.57	15.57	15.89	15.39	331,600
August 26, 2025	15.54	15.69	15.69	15.78	15.51	391,317
August 25, 2025	15.5	15.56	15.56	15.73	15.37	547,303
August 22, 2025	15.23	15.57	15.57	15.74	15.04	565,521
August 21, 2025	14.98	15.07	15.07	15.16	14.54	498,703
August 20, 2025	14.88	15.13	15.13	15.13	14.76	475,900
August 19, 2025	14.73	14.87	14.87	14.9	14.73	543,100
August 18, 2025	14.81	14.74	14.74	15.09	14.7	519,400
August 15, 2025	15.05	14.74	14.74	15.12	14.65	717,500
August 14, 2025	15.13	14.94	14.94	15.28	14.74	508,214
August 13, 2025	14.94	15.3	15.3	15.65	14.94	721,102
August 12, 2025	14.55	14.62	14.62	14.83	14.53	919,200
August 11, 2025	15.08	14.51	14.51	15.08	14.27	1.02M
August 08, 2025	15.5	15.19	15.19	16.07	14.94	897,300
August 07, 2025	17.1	16.2	16.2	17.12	15.92	537,845
August 06, 2025	16.44	16.88	16.88	16.97	16.32	626,328

QuinStreet, Inc. (QNST) NASDAQ