Skip to main content
QNST logo

QuinStreet, Inc.

QNSTNASDAQCommunication ServicesAdvertising Agencies

$16.29Today:- (-)1Y +16.03%

As of Oct 15, 2026 close

Market cap
$947.48M
P/E (TTM)
11.66
Forward P/E
5.84
Dividend yield
-
52-week range
$10.29$22.29
Volume (live)
-
Avg. volume (3M)
996.61K

QuinStreet (QNST) Historical Stock Prices

Analyze QuinStreet (QNST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

QuinStreet (QNST) Interactive Price Chart

Interactive historical price chart showing QuinStreet stock price movements and trends across multiple time periods.

Loading chart...

QNST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
QNST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.6416.3215.6416.2916.29715.01K
Oct 14, 202615.6615.8615.4115.6415.64604.30K
Oct 13, 202615.3715.9815.3315.7615.76577.56K
Oct 12, 202615.8015.9115.2915.3315.33727.22K
Oct 9, 202616.0416.2615.6315.7315.73678.01K
Oct 8, 202615.4016.0315.3315.9915.991.08M
Oct 7, 202614.9615.4814.9615.4015.40896.45K
Oct 6, 202615.0015.0714.7915.0215.02657.99K
Oct 5, 202614.8915.2214.8014.9914.99952.51K
Oct 2, 202614.8915.1714.7314.9714.97813.59K
Oct 1, 202615.0515.4714.6214.9214.921.24M
Sep 30, 202614.5015.2614.4415.0115.011.42M
Sep 29, 202614.2114.4614.0114.4414.44804.92K
Sep 28, 202614.3414.4314.0414.2114.21781.22K
Sep 25, 202614.4014.5614.1414.4114.41805.93K
Sep 24, 202614.2814.4313.9614.4014.401.26M
Sep 23, 202615.2215.2414.2514.2814.281.60M
Sep 22, 202617.2917.3114.6815.2815.283.15M
Sep 21, 202617.6317.7317.2517.2617.261.20M
Sep 18, 202617.8817.8817.3517.5517.552.22M
Sep 17, 202618.5418.5417.4817.6717.671.08M
Sep 16, 202618.1818.7118.1318.4018.40643.03K
Sep 15, 202618.3218.5218.1318.3618.36747.10K
Sep 14, 202618.7519.0718.3118.4818.48567.69K
Sep 11, 202618.2018.9518.1318.3818.38618.17K
Sep 10, 202617.8718.1217.7218.0318.03711.76K
Sep 9, 202617.9418.1817.5417.7817.78814.91K
Sep 8, 202618.4018.5017.8818.0818.08895.73K
Sep 4, 202618.4719.0618.2718.7318.73759.36K
Sep 3, 202619.3219.9018.6618.7618.76879.21K
Sep 2, 202618.8819.3818.6919.2119.21718.79K
Sep 1, 202619.2319.5018.6618.9418.941.07M
Aug 31, 202619.1819.4818.6519.4419.441.45M
Aug 28, 202618.8319.5718.7819.1819.18611.48K
Aug 27, 202619.6419.9818.8418.9018.901.20M
Aug 26, 202619.9420.0019.5119.6819.68665.69K
Aug 25, 202620.4920.5719.7520.1020.101.36M
Aug 24, 202620.6221.2220.4020.4920.49931.64K
Aug 21, 202620.4120.7419.9620.6220.62905.73K
Aug 20, 202621.0621.2320.3220.3720.37543.99K
Aug 19, 202620.8121.2120.7321.0621.06726.27K
Aug 18, 202620.4020.9820.2020.7620.76766.16K
Aug 17, 202620.3820.6820.1020.1820.18764.06K
Aug 14, 202620.7820.8920.4220.5020.50639.20K
Aug 13, 202620.9021.1020.5720.7420.74795.01K
Aug 12, 202620.5921.0220.3720.7920.791.16M
Aug 11, 202621.6821.9520.3420.9020.902.18M
Aug 10, 202621.8222.2920.6622.0222.021.82M
Aug 7, 202619.6921.2819.2121.0821.084.90M
Aug 6, 202615.1915.3715.0815.2215.22651.02K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.