QuinStreet Inc.

17.91
-0.77 (-4.12%)
At close: Mar 28, 2025, 3:59 PM
17.32
-3.28%
After-hours: Mar 28, 2025, 04:27 PM EDT

QNST Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 18.73 18.79 17.80 17.92 -0.76 -4.07% 309,864
Mar 27, 2025 18.77 19.14 18.58 18.68 -0.07 -0.37% 301,300
Mar 26, 2025 19.37 19.49 18.49 18.75 -0.60 -3.10% 361,600
Mar 25, 2025 19.15 19.52 18.85 19.35 0.10 0.52% 430,028
Mar 24, 2025 18.97 19.26 18.68 19.25 0.67 3.61% 374,200
Mar 21, 2025 17.66 18.75 17.42 18.58 0.32 1.75% 736,900
Mar 20, 2025 17.90 18.54 17.89 18.26 0.10 0.55% 248,445
Mar 19, 2025 17.68 18.34 17.47 18.16 0.49 2.77% 351,421
Mar 18, 2025 18.00 18.00 17.38 17.67 -0.43 -2.38% 398,630
Mar 17, 2025 17.66 18.13 17.11 18.10 0.34 1.91% 391,600
Mar 14, 2025 17.31 17.95 17.31 17.76 0.57 3.32% 617,500
Mar 13, 2025 17.34 17.40 16.97 17.19 -0.16 -0.92% 371,747
Mar 12, 2025 17.65 17.91 17.11 17.35 -0.02 -0.12% 906,723
Mar 11, 2025 16.94 17.65 16.83 17.37 0.37 2.18% 542,300
Mar 10, 2025 17.99 18.03 16.95 17.00 -1.31 -7.15% 624,849
Mar 7, 2025 18.41 18.68 17.95 18.31 -0.26 -1.40% 408,000
Mar 6, 2025 18.18 18.92 18.12 18.57 -0.04 -0.21% 573,680
Mar 5, 2025 18.64 18.91 18.35 18.61 -0.11 -0.59% 555,000
Mar 4, 2025 18.52 18.95 18.31 18.72 -0.13 -0.69% 657,105
Mar 3, 2025 19.54 19.75 18.77 18.85 -0.73 -3.73% 622,000
Feb 28, 2025 19.34 19.66 18.98 19.58 0.28 1.45% 542,300
Feb 27, 2025 19.60 19.65 19.04 19.30 -0.29 -1.48% 291,125
Feb 26, 2025 19.85 20.14 19.46 19.59 -0.31 -1.56% 502,317
Feb 25, 2025 20.06 20.86 19.81 19.90 0.05 0.25% 825,800
Feb 24, 2025 20.15 20.52 19.50 19.85 -0.26 -1.29% 374,842
Feb 21, 2025 21.39 21.40 20.06 20.11 -0.94 -4.47% 475,800
Feb 20, 2025 22.49 22.61 21.00 21.05 -1.55 -6.86% 554,000
Feb 19, 2025 22.67 22.87 22.19 22.60 -0.31 -1.35% 701,524
Feb 18, 2025 22.57 23.24 22.44 22.91 0.27 1.19% 610,500
Feb 14, 2025 23.07 23.21 22.40 22.64 -0.44 -1.91% 615,900
Feb 13, 2025 22.91 23.19 22.53 23.08 0.12 0.52% 429,239
Feb 12, 2025 22.94 23.54 22.70 22.96 -0.22 -0.95% 557,900
Feb 11, 2025 22.78 23.47 22.66 23.18 0.13 0.56% 617,800
Feb 10, 2025 24.00 24.42 22.27 23.05 -1.05 -4.36% 996,067
Feb 7, 2025 25.15 25.18 21.49 24.10 -1.07 -4.25% 1,690,200
Feb 6, 2025 25.50 25.50 24.55 25.17 0.17 0.68% 701,503
Feb 5, 2025 24.84 25.16 24.68 25.00 0.23 0.93% 537,259
Feb 4, 2025 23.71 24.97 23.71 24.77 1.06 4.47% 362,200
Feb 3, 2025 22.91 24.07 22.45 23.71 0.05 0.21% 791,801
Jan 31, 2025 24.29 24.44 23.40 23.66 -0.78 -3.19% 477,100
Jan 30, 2025 23.72 24.59 23.60 24.44 0.79 3.34% 523,700
Jan 29, 2025 23.60 23.87 22.86 23.65 -0.17 -0.71% 506,992
Jan 28, 2025 23.68 24.13 23.01 23.82 0.26 1.10% 1,120,100
Jan 27, 2025 22.77 23.84 21.79 23.56 1.97 9.12% 804,762
Jan 24, 2025 21.89 22.70 21.52 21.59 -0.33 -1.51% 369,215
Jan 23, 2025 21.89 22.49 21.51 21.92 -0.20 -0.90% 354,300
Jan 22, 2025 22.81 23.14 21.94 22.12 -0.74 -3.24% 370,102
Jan 21, 2025 22.87 23.10 22.57 22.86 0.36 1.60% 284,571
Jan 17, 2025 22.65 22.76 22.29 22.50 0.27 1.21% 295,147
Jan 16, 2025 22.02 22.27 21.72 22.23 0.22 1.00% 383,500