NASDAQ : QNST
QuinStreet, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 17.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 993.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QuinStreet, Inc. (QNST) closed at 17.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.59 | 18.06 | 17.46 | 17.56 | 763,333 | +0.92% |
| 2026-10-30 | 17.31 | 17.41 | 16.965 | 17.4 | 783,577 | +1.52% |
| 2026-10-29 | 16.72 | 17.36 | 16.63 | 17.14 | 1,503,801 | +4.83% |
| 2026-10-28 | 15.92 | 16.36 | 15.92 | 16.35 | 704,421 | +2.12% |
| 2026-10-27 | 16.25 | 16.365 | 15.73 | 16.01 | 1,055,555 | -1.29% |
| 2026-10-26 | 16.44 | 16.44 | 15.995 | 16.22 | 515,497 | -1.82% |
| 2026-10-23 | 16.72 | 16.88 | 16.43 | 16.52 | 560,531 | -2.13% |
| 2026-10-22 | 16.41 | 17.15 | 16.41 | 16.88 | 523,300 | +2.93% |
| 2026-10-21 | 16.66 | 16.66 | 16.3 | 16.4 | 495,224 | -1.32% |
| 2026-10-20 | 16.56 | 17 | 16.51 | 16.62 | 620,476 | +1.53% |
| 2026-10-19 | 16.29 | 16.46 | 16.165 | 16.37 | 640,894 | +0.31% |
| 2026-10-16 | 16.38 | 16.79 | 16.16 | 16.32 | 787,704 | +0.18% |
| 2026-10-15 | 15.64 | 16.315 | 15.64 | 16.29 | 715,010 | +4.16% |
| 2026-10-14 | 15.66 | 15.863 | 15.41 | 15.64 | 604,310 | -0.76% |
| 2026-10-13 | 15.37 | 15.98 | 15.33 | 15.76 | 577,567 | +2.80% |
| 2026-10-12 | 15.8 | 15.91 | 15.29 | 15.33 | 727,477 | -2.54% |
| 2026-10-09 | 16.04 | 16.26 | 15.63 | 15.73 | 678,073 | -1.63% |
| 2026-10-08 | 15.4 | 16.03 | 15.33 | 15.99 | 1,082,550 | +3.83% |
| 2026-10-07 | 14.96 | 15.48 | 14.96 | 15.4 | 896,718 | +2.53% |
| 2026-10-06 | 15 | 15.075 | 14.79 | 15.02 | 660,680 | +0.20% |
| 2026-10-05 | 14.89 | 15.218 | 14.8 | 14.99 | 952,628 | +0.13% |
| 2026-10-02 | 14.89 | 15.17 | 14.73 | 14.97 | 813,700 | +0.34% |
| 2026-10-01 | 15.05 | 15.47 | 14.62 | 14.92 | 1,236,870 | -0.60% |
| 2026-09-30 | 14.5 | 15.26 | 14.44 | 15.01 | 1,421,646 | +3.95% |
| 2026-09-29 | 14.21 | 14.46 | 14.01 | 14.44 | 845,692 | +1.62% |
| 2026-09-28 | 14.34 | 14.43 | 14.04 | 14.21 | 781,303 | -1.39% |
| 2026-09-25 | 14.4 | 14.56 | 14.14 | 14.41 | 805,936 | +0.07% |
| 2026-09-24 | 14.28 | 14.43 | 13.96 | 14.4 | 1,260,258 | +0.84% |
| 2026-09-23 | 15.22 | 15.24 | 14.25 | 14.28 | 1,602,579 | -6.54% |
| 2026-09-22 | 17.29 | 17.31 | 14.675 | 15.28 | 3,148,928 | -11.47% |
| 2026-09-21 | 17.63 | 17.73 | 17.25 | 17.26 | 1,197,306 | -1.65% |
| 2026-09-18 | 17.88 | 17.88 | 17.35 | 17.55 | 2,225,571 | -0.68% |
| 2026-09-17 | 18.54 | 18.54 | 17.48 | 17.67 | 1,084,143 | -3.97% |
| 2026-09-16 | 18.18 | 18.71 | 18.13 | 18.4 | 643,248 | +0.22% |
| 2026-09-15 | 18.32 | 18.52 | 18.13 | 18.36 | 747,209 | -0.65% |
| 2026-09-14 | 18.75 | 19.075 | 18.31 | 18.48 | 567,697 | +0.54% |
| 2026-09-11 | 18.2 | 18.955 | 18.13 | 18.38 | 618,169 | +1.94% |
| 2026-09-10 | 17.87 | 18.12 | 17.72 | 18.03 | 711,762 | +1.41% |
| 2026-09-09 | 17.94 | 18.18 | 17.54 | 17.78 | 814,910 | -1.66% |
| 2026-09-08 | 18.4 | 18.5 | 17.88 | 18.08 | 895,734 | -3.47% |
| 2026-09-04 | 18.467 | 19.056 | 18.27 | 18.73 | 759,356 | -0.16% |
| 2026-09-03 | 19.32 | 19.9 | 18.665 | 18.76 | 879,213 | -2.34% |
| 2026-09-02 | 18.88 | 19.38 | 18.69 | 19.21 | 718,795 | +1.43% |
| 2026-09-01 | 19.23 | 19.5 | 18.66 | 18.94 | 1,071,928 | -2.57% |
| 2026-08-31 | 19.18 | 19.475 | 18.65 | 19.44 | 1,454,706 | +1.36% |
| 2026-08-28 | 18.83 | 19.565 | 18.78 | 19.18 | 611,479 | +1.48% |
| 2026-08-27 | 19.64 | 19.975 | 18.845 | 18.9 | 1,204,427 | -3.96% |
| 2026-08-26 | 19.94 | 20 | 19.51 | 19.68 | 665,691 | -2.09% |
| 2026-08-25 | 20.49 | 20.57 | 19.75 | 20.1 | 1,362,429 | -1.90% |
| 2026-08-24 | 20.62 | 21.22 | 20.4 | 20.49 | 931,644 | -0.63% |
| 2026-08-21 | 20.41 | 20.74 | 19.96 | 20.62 | 905,727 | +1.23% |
| 2026-08-20 | 21.06 | 21.23 | 20.315 | 20.37 | 543,987 | -3.28% |
| 2026-08-19 | 20.81 | 21.209 | 20.73 | 21.06 | 726,266 | +1.45% |
| 2026-08-18 | 20.4 | 20.98 | 20.2 | 20.76 | 766,157 | +2.90% |
| 2026-08-17 | 20.38 | 20.675 | 20.1 | 20.175 | 764,056 | -1.59% |
| 2026-08-14 | 20.78 | 20.885 | 20.42 | 20.5 | 639,201 | -1.16% |
| 2026-08-13 | 20.9 | 21.1 | 20.575 | 20.74 | 795,008 | -0.24% |
| 2026-08-12 | 20.59 | 21.02 | 20.37 | 20.79 | 1,163,145 | -0.53% |
| 2026-08-11 | 21.68 | 21.95 | 20.34 | 20.9 | 2,178,675 | -5.09% |
| 2026-08-10 | 21.825 | 22.29 | 20.66 | 22.02 | 1,821,393 | +4.46% |
| 2026-08-07 | 19.69 | 21.28 | 19.21 | 21.08 | 4,903,686 | +38.50% |
| 2026-08-06 | 15.19 | 15.37 | 15.08 | 15.22 | 651,023 | -1.62% |
| 2026-08-05 | 15.63 | 15.82 | 15.41 | 15.47 | 511,590 | -1.02% |
| 2026-08-04 | 15.39 | 15.8 | 15.39 | 15.63 | 635,062 | +0.13% |
| 2026-08-03 | 15.75 | 16.105 | 15.58 | 15.61 | 418,635 | +0.71% |
| 2026-07-31 | 15.46 | 15.668 | 15.1 | 15.5 | 419,975 | +0.00% |
| 2026-07-30 | 15.94 | 15.94 | 15.06 | 15.5 | 540,326 | -3.91% |
| 2026-07-29 | 15.97 | 16.375 | 15.915 | 16.13 | 671,119 | +1.19% |
| 2026-07-28 | 15.85 | 16.26 | 15.76 | 15.94 | 584,828 | +2.57% |
| 2026-07-27 | 15.15 | 15.74 | 15.11 | 15.54 | 1,005,722 | +2.57% |
| 2026-07-24 | 15.15 | 15.51 | 14.965 | 15.15 | 676,079 | +1.13% |
| 2026-07-23 | 15.23 | 15.53 | 14.93 | 14.98 | 913,671 | -4.16% |
| 2026-07-22 | 16.23 | 16.315 | 15.51 | 15.63 | 853,555 | -3.76% |
| 2026-07-21 | 17.04 | 17.125 | 16.07 | 16.24 | 800,117 | -5.14% |
| 2026-07-20 | 16.78 | 17.31 | 16.53 | 17.12 | 667,423 | +2.03% |
| 2026-07-17 | 17.08 | 17.305 | 16.64 | 16.78 | 814,937 | -3.06% |
| 2026-07-16 | 17.55 | 17.9 | 17.15 | 17.31 | 693,765 | -1.37% |
| 2026-07-15 | 17.71 | 18.02 | 17.51 | 17.55 | 674,478 | -0.96% |
| 2026-07-14 | 17.39 | 17.86 | 17.09 | 17.72 | 629,406 | +0.62% |
| 2026-07-13 | 16.86 | 17.675 | 16.54 | 17.61 | 636,234 | +4.88% |
| 2026-07-10 | 16.84 | 17.22 | 16.68 | 16.79 | 558,137 | -0.30% |
| 2026-07-09 | 15.995 | 16.845 | 15.89 | 16.84 | 645,175 | +3.06% |
| 2026-07-08 | 16.13 | 16.37 | 16.055 | 16.34 | 572,278 | +0.43% |
| 2026-07-07 | 16.65 | 16.845 | 16.24 | 16.27 | 749,597 | -0.73% |
| 2026-07-06 | 15.79 | 16.49 | 15.668 | 16.39 | 605,185 | +3.60% |
| 2026-07-02 | 15.26 | 15.9 | 15.22 | 15.82 | 653,316 | +3.26% |
| 2026-07-01 | 14.87 | 15.475 | 14.82 | 15.32 | 770,223 | +4.57% |
| 2026-06-30 | 14.46 | 14.84 | 14.46 | 14.65 | 507,511 | +0.69% |
| 2026-06-29 | 14.11 | 14.76 | 13.965 | 14.55 | 1,054,183 | +2.90% |
| 2026-06-26 | 13.34 | 14.28 | 13.275 | 14.14 | 1,767,077 | +6.16% |
| 2026-06-25 | 13.02 | 13.345 | 12.99 | 13.32 | 585,675 | +0.45% |
| 2026-06-24 | 13.23 | 13.58 | 13.15 | 13.26 | 483,159 | +0.76% |
| 2026-06-23 | 12.91 | 13.4 | 12.91 | 13.16 | 453,570 | +1.31% |
| 2026-06-22 | 12.86 | 13.12 | 12.77 | 12.99 | 643,453 | -0.54% |
| 2026-06-18 | 12.82 | 13.145 | 12.634 | 13.06 | 891,093 | +2.27% |
| 2026-06-17 | 12.84 | 13.07 | 12.73 | 12.77 | 662,130 | -1.39% |
| 2026-06-16 | 12.51 | 12.98 | 12.48 | 12.95 | 728,764 | +3.93% |
| 2026-06-15 | 12.19 | 12.47 | 12.11 | 12.46 | 573,032 | +0.97% |
| 2026-06-12 | 12.25 | 12.48 | 12.03 | 12.34 | 490,977 | +1.23% |
| 2026-06-11 | 12.2 | 12.42 | 11.775 | 12.19 | 710,205 | -0.97% |
| 2026-06-10 | 12.06 | 12.685 | 12.005 | 12.31 | 614,837 | +1.90% |
| 2026-06-09 | 11.8 | 12.31 | 11.8 | 12.08 | 608,780 | +1.85% |
| 2026-06-08 | 11.86 | 11.96 | 11.57 | 11.86 | 575,034 | -0.75% |
| 2026-06-05 | 12.02 | 12.27 | 11.915 | 11.95 | 701,979 | +0.76% |
| 2026-06-04 | 11.61 | 12.052 | 11.61 | 11.86 | 568,100 | +4.13% |
| 2026-06-03 | 12.03 | 12.04 | 11.345 | 11.39 | 673,069 | -6.18% |
| 2026-06-02 | 12.59 | 12.6 | 12.055 | 12.14 | 645,248 | -3.73% |
| 2026-06-01 | 12.59 | 12.67 | 12.315 | 12.61 | 929,352 | +0.72% |
| 2026-05-29 | 12.44 | 12.755 | 12.14 | 12.52 | 1,135,062 | +0.72% |
| 2026-05-28 | 12.32 | 12.705 | 12.23 | 12.43 | 745,406 | +1.22% |
| 2026-05-27 | 12.21 | 12.565 | 12.21 | 12.28 | 933,667 | +0.57% |
| 2026-05-26 | 12.16 | 12.24 | 11.99 | 12.21 | 826,296 | -0.65% |
| 2026-05-22 | 11.96 | 12.415 | 11.96 | 12.29 | 1,002,004 | +2.42% |
| 2026-05-21 | 11.81 | 12.105 | 11.57 | 12 | 1,136,762 | +0.08% |
| 2026-05-20 | 11.15 | 12.025 | 11.02 | 11.99 | 1,158,055 | +5.73% |
| 2026-05-19 | 11.41 | 11.54 | 11.2 | 11.34 | 647,837 | -0.35% |
| 2026-05-18 | 11.26 | 11.63 | 11.19 | 11.38 | 866,930 | +0.89% |
| 2026-05-15 | 11.13 | 11.305 | 10.91 | 11.28 | 1,312,829 | +1.17% |
| 2026-05-14 | 11.72 | 11.72 | 10.905 | 11.15 | 1,360,375 | -3.46% |
| 2026-05-13 | 11.74 | 11.885 | 11.145 | 11.55 | 1,735,990 | -3.27% |