QuinStreet, Inc (QNST)

Historical Prices For QuinStreet, Inc (QNST)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	15.86	16.09	15.54	16.06	490,612	16.06
6/05/2025	15.60	15.70	15.37	15.60	356,363	15.60
6/04/2025	15.57	15.66	15.43	15.54	475,311	15.54
6/03/2025	15.16	15.63	15.07	15.56	870,796	15.56
6/02/2025	15.22	15.35	15.03	15.16	778,984	15.16
5/30/2025	15.44	15.65	15.24	15.27	586,731	15.27
5/29/2025	15.48	15.69	15.28	15.58	383,879	15.58
5/28/2025	15.21	15.42	15.04	15.35	375,175	15.35
5/27/2025	15.17	15.50	14.94	15.23	713,584	15.23
5/23/2025	14.91	15.20	14.89	14.92	442,856	14.92
5/22/2025	15.19	15.62	15.07	15.26	1,053,186	15.26
5/21/2025	15.43	15.59	15.08	15.16	976,991	15.16
5/20/2025	15.45	15.69	15.25	15.63	757,458	15.63
5/19/2025	15.13	15.45	15.11	15.40	929,274	15.40
5/16/2025	15.65	15.70	15.31	15.35	677,107	15.35
5/15/2025	15.81	16.03	15.41	15.71	532,490	15.71
5/14/2025	16.39	16.46	15.83	15.88	573,000	15.88
5/13/2025	15.79	16.57	15.52	16.38	1,051,512	16.38
5/12/2025	15.96	16.32	15.41	15.68	2,115,259	15.68
5/09/2025	15.73	15.84	14.69	14.86	1,971,797	14.86
5/08/2025	16.01	16.80	15.58	15.64	3,185,528	15.64
5/07/2025	17.98	18.41	17.97	18.28	1,205,906	18.28
5/06/2025	18.27	18.47	17.72	17.74	682,931	17.74
5/05/2025	18.80	19.03	18.45	18.49	983,259	18.49
5/02/2025	18.86	19.29	18.58	18.96	526,869	18.96
5/01/2025	17.85	19.20	17.75	18.71	893,314	18.71
4/30/2025	17.48	17.58	16.73	17.52	440,250	17.52
4/29/2025	17.40	17.80	17.11	17.77	473,474	17.77
4/28/2025	17.59	17.78	16.98	17.38	376,968	17.38
4/25/2025	17.26	17.59	17.13	17.57	244,005	17.57
4/24/2025	17.11	17.32	16.16	17.28	268,848	17.28
4/23/2025	17.19	17.40	16.69	16.89	648,481	16.89
4/22/2025	16.21	16.60	16.00	16.59	499,971	16.59
4/21/2025	16.01	16.01	15.60	15.88	447,513	15.88
4/17/2025	15.72	16.16	15.21	16.07	380,388	16.07
4/16/2025	15.52	15.90	15.34	15.66	615,891	15.66
4/15/2025	14.95	15.70	14.95	15.62	372,786	15.62
4/14/2025	15.61	15.63	15.05	15.28	432,122	15.28
4/11/2025	15.25	15.37	14.91	15.21	648,840	15.21
4/10/2025	15.50	16.15	14.90	15.29	846,488	15.29
4/09/2025	14.55	16.48	14.38	15.97	1,281,007	15.97
4/08/2025	16.24	16.24	14.43	14.71	972,351	14.71
4/07/2025	14.99	16.16	14.45	15.30	1,119,920	15.30
4/04/2025	15.57	16.30	15.21	15.55	851,669	15.55
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