QuinStreet, Inc. QNST
18.98 USD -0.14 (-0.73%)
Regular-session close
18.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.86 Day range 19.28
10.56 52-week range 22.02
- YTD
- +32.08%
- 1 year
- +33.94%
QNST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.87 | 19.28 | 18.86 | 18.98 | -0.14 | -0.73% | 520,069 |
| Nov 12, 2026 | 19.46 | 20.09 | 19.05 | 19.12 | -0.32 | -1.65% | 635,400 |
| Nov 11, 2026 | 18.50 | 19.66 | 18.35 | 19.44 | +0.79 | +4.24% | 957,400 |
| Nov 10, 2026 | 18.99 | 19.39 | 18.44 | 18.65 | -0.39 | -2.05% | 844,300 |
| Nov 9, 2026 | 20.71 | 20.86 | 18.89 | 19.04 | -1.62 | -7.84% | 1,982,600 |
| Nov 6, 2026 | 19.74 | 21.20 | 19.27 | 20.66 | +0.34 | +1.67% | 1,452,600 |
| Nov 5, 2026 | 20.03 | 21.45 | 19.77 | 20.32 | +1.06 | +5.50% | 2,407,000 |
| Nov 4, 2026 | 18.51 | 19.73 | 18.51 | 19.26 | +0.97 | +5.30% | 1,393,800 |
| Nov 3, 2026 | 17.56 | 18.32 | 17.39 | 18.29 | +0.73 | +4.16% | 909,100 |
| Nov 2, 2026 | 17.59 | 18.06 | 17.46 | 17.56 | +0.16 | +0.92% | 762,700 |
| Oct 30, 2026 | 17.31 | 17.41 | 16.97 | 17.40 | +0.26 | +1.52% | 783,600 |
| Oct 29, 2026 | 16.72 | 17.36 | 16.63 | 17.14 | +0.79 | +4.83% | 1,503,300 |
| Oct 28, 2026 | 15.92 | 16.36 | 15.92 | 16.35 | +0.34 | +2.12% | 703,100 |
| Oct 27, 2026 | 16.25 | 16.37 | 15.73 | 16.01 | -0.21 | -1.29% | 1,055,600 |
| Oct 26, 2026 | 16.44 | 16.44 | 16.00 | 16.22 | -0.30 | -1.82% | 515,500 |
| Oct 23, 2026 | 16.72 | 16.88 | 16.43 | 16.52 | -0.36 | -2.13% | 560,500 |
| Oct 22, 2026 | 16.41 | 17.15 | 16.41 | 16.88 | +0.48 | +2.93% | 523,300 |
| Oct 21, 2026 | 16.66 | 16.66 | 16.30 | 16.40 | -0.22 | -1.32% | 495,200 |
| Oct 20, 2026 | 16.56 | 17.00 | 16.51 | 16.62 | +0.25 | +1.53% | 620,400 |
| Oct 19, 2026 | 16.29 | 16.46 | 16.17 | 16.37 | +0.05 | +0.31% | 640,900 |
| Oct 16, 2026 | 16.38 | 16.79 | 16.16 | 16.32 | +0.03 | +0.18% | 787,700 |
| Oct 15, 2026 | 15.64 | 16.32 | 15.64 | 16.29 | +0.65 | +4.16% | 714,900 |
| Oct 14, 2026 | 15.66 | 15.86 | 15.41 | 15.64 | -0.12 | -0.76% | 604,300 |
| Oct 13, 2026 | 15.37 | 15.98 | 15.33 | 15.76 | +0.43 | +2.80% | 577,600 |
| Oct 12, 2026 | 15.80 | 15.91 | 15.29 | 15.33 | -0.40 | -2.54% | 727,400 |
| Oct 9, 2026 | 16.04 | 16.26 | 15.63 | 15.73 | -0.26 | -1.63% | 678,000 |
| Oct 8, 2026 | 15.40 | 16.03 | 15.33 | 15.99 | +0.59 | +3.83% | 1,082,200 |
| Oct 7, 2026 | 14.96 | 15.48 | 14.96 | 15.40 | +0.38 | +2.53% | 896,700 |
| Oct 6, 2026 | 15.00 | 15.08 | 14.79 | 15.02 | +0.03 | +0.20% | 660,600 |
| Oct 5, 2026 | 14.89 | 15.22 | 14.80 | 14.99 | +0.02 | +0.13% | 952,500 |
| Oct 2, 2026 | 14.89 | 15.17 | 14.73 | 14.97 | +0.05 | +0.34% | 813,700 |
| Oct 1, 2026 | 15.05 | 15.47 | 14.62 | 14.92 | -0.09 | -0.60% | 1,236,900 |
| Sep 30, 2026 | 14.50 | 15.26 | 14.44 | 15.01 | +0.57 | +3.95% | 1,421,500 |
| Sep 29, 2026 | 14.21 | 14.46 | 14.01 | 14.44 | +0.23 | +1.62% | 845,700 |
| Sep 28, 2026 | 14.34 | 14.43 | 14.04 | 14.21 | -0.20 | -1.39% | 781,300 |
| Sep 25, 2026 | 14.40 | 14.56 | 14.14 | 14.41 | +0.01 | +0.07% | 805,900 |
| Sep 24, 2026 | 14.28 | 14.43 | 13.96 | 14.40 | +0.12 | +0.84% | 1,260,200 |
| Sep 23, 2026 | 15.22 | 15.24 | 14.25 | 14.28 | -1.00 | -6.54% | 1,602,000 |
| Sep 22, 2026 | 17.29 | 17.31 | 14.68 | 15.28 | -1.98 | -11.47% | 3,147,400 |
| Sep 21, 2026 | 17.63 | 17.73 | 17.25 | 17.26 | -0.29 | -1.65% | 1,197,300 |
| Sep 18, 2026 | 17.88 | 17.88 | 17.35 | 17.55 | -0.12 | -0.68% | 2,225,600 |
| Sep 17, 2026 | 18.54 | 18.54 | 17.48 | 17.67 | -0.73 | -3.97% | 1,084,100 |
| Sep 16, 2026 | 18.18 | 18.71 | 18.13 | 18.40 | +0.04 | +0.22% | 643,000 |
| Sep 15, 2026 | 18.32 | 18.52 | 18.13 | 18.36 | -0.12 | -0.65% | 747,200 |
| Sep 14, 2026 | 18.75 | 19.08 | 18.31 | 18.48 | +0.10 | +0.54% | 567,700 |
| Sep 11, 2026 | 18.20 | 18.96 | 18.13 | 18.38 | +0.35 | +1.94% | 618,200 |
| Sep 10, 2026 | 17.87 | 18.12 | 17.72 | 18.03 | +0.25 | +1.41% | 711,700 |
| Sep 9, 2026 | 17.94 | 18.18 | 17.54 | 17.78 | -0.30 | -1.66% | 814,900 |
| Sep 8, 2026 | 18.40 | 18.50 | 17.88 | 18.08 | -0.65 | -3.47% | 895,700 |
| Sep 4, 2026 | 18.47 | 19.06 | 18.27 | 18.73 | -0.03 | -0.16% | 759,400 |
| Sep 3, 2026 | 19.32 | 19.90 | 18.67 | 18.76 | -0.45 | -2.34% | 879,200 |
| Sep 2, 2026 | 18.88 | 19.38 | 18.69 | 19.21 | +0.27 | +1.43% | 718,800 |
| Sep 1, 2026 | 19.23 | 19.50 | 18.66 | 18.94 | -0.50 | -2.57% | 1,071,900 |
| Aug 31, 2026 | 19.18 | 19.48 | 18.65 | 19.44 | +0.26 | +1.36% | 1,454,700 |
| Aug 28, 2026 | 18.83 | 19.57 | 18.78 | 19.18 | +0.28 | +1.48% | 611,500 |
| Aug 27, 2026 | 19.64 | 19.98 | 18.85 | 18.90 | -0.78 | -3.96% | 1,204,400 |
| Aug 26, 2026 | 19.94 | 20.00 | 19.51 | 19.68 | -0.42 | -2.09% | 665,200 |
| Aug 25, 2026 | 20.49 | 20.57 | 19.75 | 20.10 | -0.39 | -1.90% | 1,362,400 |
| Aug 24, 2026 | 20.62 | 21.22 | 20.40 | 20.49 | -0.13 | -0.63% | 928,700 |
| Aug 21, 2026 | 20.41 | 20.74 | 19.96 | 20.62 | +0.25 | +1.23% | 905,400 |
| Aug 20, 2026 | 21.06 | 21.23 | 20.32 | 20.37 | -0.69 | -3.28% | 544,000 |
| Aug 19, 2026 | 20.81 | 21.21 | 20.73 | 21.06 | +0.30 | +1.45% | 726,200 |
| Aug 18, 2026 | 20.40 | 20.98 | 20.20 | 20.76 | +0.58 | +2.87% | 766,200 |
| Aug 17, 2026 | 20.38 | 20.68 | 20.10 | 20.18 | -0.32 | -1.56% | 764,100 |
| Aug 14, 2026 | 20.78 | 20.89 | 20.42 | 20.50 | -0.24 | -1.16% | 639,200 |
65 days, newest first. Daily bars as drawn on the QNST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.