QuinStreet, Inc (QNST)

Historical Prices For QuinStreet, Inc (QNST)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	16.89	16.91	15.90	16.34	840,413	16.34
4/02/2025	17.26	18.29	16.92	17.99	664,619	17.99
4/01/2025	17.83	18.43	17.00	18.00	391,808	18.00
3/31/2025	17.51	18.02	17.00	17.84	1,087,515	17.84
3/28/2025	18.73	18.79	17.80	17.92	309,864	17.92
3/27/2025	18.77	19.14	18.58	18.68	301,294	18.68
3/26/2025	19.37	19.49	18.49	18.75	361,572	18.75
3/25/2025	19.15	19.52	18.84	19.35	430,028	19.35
3/24/2025	18.97	19.26	18.68	19.25	374,199	19.25
3/21/2025	17.66	18.75	17.42	18.58	736,900	18.58
3/20/2025	17.90	18.54	17.89	18.26	248,445	18.26
3/19/2025	17.68	18.34	17.47	18.16	351,421	18.16
3/18/2025	18.00	18.00	17.38	17.67	398,630	17.67
3/17/2025	17.66	18.13	17.11	18.10	391,567	18.10
3/14/2025	17.31	17.95	17.31	17.76	617,470	17.76
3/13/2025	17.34	17.40	16.97	17.19	371,747	17.19
3/12/2025	17.65	17.91	17.11	17.35	906,523	17.35
3/11/2025	16.94	17.65	16.83	17.37	542,259	17.37
3/10/2025	17.99	18.03	16.95	17.00	624,849	17.00
3/07/2025	18.41	18.68	17.95	18.31	407,972	18.31
3/06/2025	18.18	18.92	18.12	18.57	573,530	18.57
3/05/2025	18.64	18.91	18.35	18.61	535,008	18.61
3/04/2025	18.52	18.95	18.31	18.72	657,105	18.72
3/03/2025	19.54	19.75	18.77	18.85	621,991	18.85
2/28/2025	19.34	19.66	18.98	19.58	542,285	19.58
2/27/2025	19.60	19.65	19.04	19.30	290,625	19.30
2/26/2025	19.85	20.14	19.46	19.59	502,317	19.59
2/25/2025	20.06	20.86	19.81	19.90	825,760	19.90
2/24/2025	20.15	20.52	19.50	19.85	374,842	19.85
2/21/2025	21.39	21.40	20.06	20.11	475,753	20.11
2/20/2025	22.49	22.61	21.00	21.05	553,953	21.05
2/19/2025	22.67	22.87	22.19	22.60	701,524	22.60
2/18/2025	22.57	23.24	22.44	22.91	610,476	22.91
2/14/2025	23.07	23.21	22.40	22.64	615,877	22.64
2/13/2025	22.91	23.19	22.53	23.08	429,139	23.08
2/12/2025	22.94	23.54	22.70	22.96	557,878	22.96
2/11/2025	22.78	23.47	22.66	23.18	617,795	23.18
2/10/2025	24.00	24.42	22.27	23.05	996,017	23.05
2/07/2025	25.15	25.18	21.49	24.10	1,690,181	24.10
2/06/2025	25.50	25.50	24.55	25.17	701,488	25.17
2/05/2025	24.84	25.16	24.68	25.00	537,244	25.00
2/04/2025	23.71	24.97	23.71	24.77	362,175	24.77
2/03/2025	22.91	24.07	22.45	23.71	791,801	23.71
1/31/2025	24.29	24.44	23.40	23.66	477,054	23.66
1/30/2025	23.72	24.59	23.59	24.44	523,693	24.44
1/29/2025	23.60	23.87	22.86	23.65	506,791	23.65
1/28/2025	23.68	24.13	23.01	23.82	1,120,084	23.82
1/27/2025	22.77	23.84	21.79	23.56	804,715	23.56
1/24/2025	21.89	22.70	21.52	21.59	369,215	21.59
1/23/2025	21.89	22.49	21.51	21.92	354,258	21.92
1/22/2025	22.81	23.14	21.94	22.12	370,102	22.12
1/21/2025	22.87	23.10	22.57	22.86	284,371	22.86
1/17/2025	22.65	22.76	22.29	22.50	295,147	22.50
1/16/2025	22.02	22.27	21.72	22.23	383,476	22.23
1/15/2025	21.99	22.34	21.82	22.01	423,422	22.01
1/14/2025	21.68	21.91	21.33	21.43	195,552	21.43
1/13/2025	21.10	21.51	20.63	21.46	286,673	21.46
1/10/2025	21.80	22.00	21.05	21.35	378,280	21.35
1/08/2025	22.07	22.60	21.79	22.25	325,844	22.25
1/07/2025	22.79	22.88	21.71	22.33	432,273	22.33
1/06/2025	23.56	23.88	22.80	22.89	336,401	22.89