QuinStreet Stock Price History
NASDAQ: QNSTConsumer DiscretionaryBusiness ServicesUSD
15.73-0.26 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QNST price history at a glance
The price history for QuinStreet (QNST) on this page begins on February 8, 2010, when the stock closed at $14.55; it most recently closed at $15.73 on October 5, 2026. The highest price in this record is $26.27, reached on November 4, 2024; the latest close is 40.1% below that peak. Across the 15 complete calendar years in the table, QNST finished higher in 5 and lower in 10. Its best year was 2017 (+122.9%) and its worst was 2011 (-51.3%).
Over roughly 17 years the share price changed +8.1%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, QNST has gained 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $26.27
- Date of high
- Nov 4, 2024
- Low since 2010
- $2.61
- Date of low
- Nov 14, 2016
- 52-week high
- $22.29
- 52-week low
- $10.29
- IPO year
- 2010
- Last close
- $15.73
QNST returns
1 week
+5.08%
1 month
-11.53%
3 months
-6.31%
6 months
+31.30%
Year to date
+9.46%
1 year
+13.41%
3 years
+68.24%
5 years
-7.63%
QNST price return, excluding dividends.
QNST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.73 | +11.72% |
| 2025 | 14.08 | -40.21% |
| 2024 | 23.55 | +83.70% |
| 2023 | 12.82 | -10.66% |
| 2022 | 14.35 | -21.11% |
| 2021 | 18.19 | -15.16% |
| 2020 | 21.44 | +41.15% |
| 2019 | 15.19 | -6.41% |
| 2018 | 16.23 | +93.68% |
| 2017 | 8.38 | +122.87% |
| 2016 | 3.76 | -12.35% |
| 2015 | 4.29 | -28.50% |
| 2014 | 6.00 | -32.05% |
| 2013 | 8.83 | +31.40% |
| 2012 | 6.72 | -28.21% |
| 2011 | 9.36 | -51.28% |
| 2010* | 19.21 | +32.03% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
QNST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.04 | 16.26 | 15.63 | 15.73 | -1.63% | |
| 15.40 | 16.03 | 15.33 | 15.99 | +3.83% | |
| 14.97 | 15.48 | 14.96 | 15.40 | +2.53% | |
| 15.00 | 15.08 | 14.79 | 15.02 | +0.20% | |
| 14.89 | 15.22 | 14.80 | 14.99 | +0.13% | |
| 14.89 | 15.17 | 14.73 | 14.97 | +0.34% | |
| 15.05 | 15.47 | 14.62 | 14.92 | -0.60% | |
| 14.50 | 15.26 | 14.44 | 15.01 | +3.95% | |
| 14.21 | 14.46 | 14.01 | 14.44 | +1.62% | |
| 14.34 | 14.43 | 14.04 | 14.21 | -1.39% | |
| 14.40 | 14.56 | 14.14 | 14.41 | +0.07% | |
| 14.28 | 14.43 | 13.96 | 14.40 | +0.84% | |
| 15.22 | 15.24 | 14.25 | 14.28 | -6.54% | |
| 17.29 | 17.31 | 14.68 | 15.28 | -11.47% | |
| 17.63 | 17.73 | 17.25 | 17.26 | -1.65% | |
| 17.88 | 17.88 | 17.35 | 17.55 | -0.68% | |
| 18.54 | 18.54 | 17.48 | 17.67 | -3.97% | |
| 18.18 | 18.71 | 18.13 | 18.40 | +0.22% | |
| 18.32 | 18.52 | 18.13 | 18.36 | -0.65% | |
| 18.75 | 19.08 | 18.31 | 18.48 | +0.54% | |
| 18.20 | 18.96 | 18.13 | 18.38 | +1.94% | |
| 17.87 | 18.12 | 17.72 | 18.03 | +1.41% | |
| 17.94 | 18.18 | 17.54 | 17.78 | -1.66% | |
| 18.40 | 18.50 | 17.88 | 18.08 | -3.47% | |
| 18.47 | 19.06 | 18.27 | 18.73 | -0.16% | |
| 19.32 | 19.90 | 18.67 | 18.76 | -2.34% | |
| 18.88 | 19.38 | 18.69 | 19.21 | +1.43% | |
| 19.23 | 19.50 | 18.66 | 18.94 | -2.57% | |
| 19.18 | 19.48 | 18.65 | 19.44 | +1.36% | |
| 18.83 | 19.57 | 18.78 | 19.18 | +1.48% | |
| 19.64 | 19.98 | 18.85 | 18.90 | -3.96% | |
| 19.94 | 20.00 | 19.51 | 19.68 | -2.09% | |
| 20.49 | 20.57 | 19.75 | 20.10 | -1.90% | |
| 20.62 | 21.22 | 20.40 | 20.49 | -0.63% | |
| 20.41 | 20.74 | 19.96 | 20.62 | +1.23% | |
| 21.06 | 21.23 | 20.32 | 20.37 | -3.28% | |
| 20.81 | 21.21 | 20.73 | 21.06 | +1.45% | |
| 20.40 | 20.98 | 20.20 | 20.76 | +2.87% | |
| 20.38 | 20.68 | 20.10 | 20.18 | -1.56% | |
| 20.78 | 20.89 | 20.42 | 20.50 | -1.16% | |
| 20.90 | 21.10 | 20.58 | 20.74 | -0.24% | |
| 20.59 | 21.02 | 20.37 | 20.79 | -0.53% | |
| 21.68 | 21.95 | 20.34 | 20.90 | -5.09% | |
| 21.83 | 22.29 | 20.66 | 22.02 | +4.46% | |
| 19.69 | 21.28 | 19.21 | 21.08 | +38.50% | |
| 15.19 | 15.37 | 15.08 | 15.22 | -1.62% | |
| 15.63 | 15.82 | 15.41 | 15.47 | -1.02% | |
| 15.39 | 15.80 | 15.39 | 15.63 | +0.13% | |
| 15.75 | 16.11 | 15.58 | 15.61 | +0.71% | |
| 15.46 | 15.67 | 15.10 | 15.50 | 0.00% | |
| 15.94 | 15.94 | 15.06 | 15.50 | -3.91% | |
| 15.97 | 16.38 | 15.92 | 16.13 | +1.19% | |
| 15.85 | 16.26 | 15.76 | 15.94 | +2.57% | |
| 15.15 | 15.74 | 15.11 | 15.54 | +2.57% | |
| 15.15 | 15.51 | 14.97 | 15.15 | +1.13% | |
| 15.23 | 15.53 | 14.93 | 14.98 | -4.16% | |
| 16.23 | 16.31 | 15.51 | 15.63 | -3.76% | |
| 17.04 | 17.13 | 16.07 | 16.24 | -5.14% | |
| 16.78 | 17.31 | 16.53 | 17.12 | +2.03% | |
| 17.08 | 17.31 | 16.64 | 16.78 | -3.06% | |
| 17.55 | 17.90 | 17.15 | 17.31 | -1.37% | |
| 17.71 | 18.02 | 17.51 | 17.55 | -0.96% | |
| 17.39 | 17.86 | 17.09 | 17.72 | +0.62% | |
| 16.86 | 17.68 | 16.54 | 17.61 | +4.88% | |
| 16.84 | 17.22 | 16.68 | 16.79 | -0.30% | |
| 16.00 | 16.85 | 15.89 | 16.84 | +3.06% | |
| 16.13 | 16.37 | 16.06 | 16.34 | +0.43% | |
| 16.65 | 16.84 | 16.24 | 16.27 | -0.73% | |
| 15.79 | 16.49 | 15.67 | 16.39 | +3.60% | |
| 15.26 | 15.90 | 15.22 | 15.82 | +3.26% | |
| 14.87 | 15.48 | 14.82 | 15.32 | +4.57% | |
| 14.46 | 14.84 | 14.46 | 14.65 | +0.69% | |
| 14.11 | 14.76 | 13.97 | 14.55 | +2.90% | |
| 13.34 | 14.28 | 13.28 | 14.14 | +6.16% | |
| 13.02 | 13.35 | 12.99 | 13.32 | +0.45% | |
| 13.23 | 13.58 | 13.15 | 13.26 | +0.76% | |
| 12.91 | 13.40 | 12.91 | 13.16 | +1.31% | |
| 12.86 | 13.12 | 12.77 | 12.99 | -0.54% | |
| 12.82 | 13.15 | 12.63 | 13.06 | +2.27% | |
| 12.84 | 13.07 | 12.73 | 12.77 | -1.39% | |
| 12.51 | 12.98 | 12.48 | 12.95 | +3.93% | |
| 12.19 | 12.47 | 12.11 | 12.46 | +0.97% | |
| 12.25 | 12.48 | 12.03 | 12.34 | +1.23% | |
| 12.20 | 12.42 | 11.78 | 12.19 | -0.97% | |
| 12.06 | 12.69 | 12.01 | 12.31 | +1.90% | |
| 11.80 | 12.31 | 11.80 | 12.08 | +1.85% | |
| 11.86 | 11.96 | 11.57 | 11.86 | -0.75% | |
| 12.02 | 12.27 | 11.92 | 11.95 | +0.76% | |
| 11.61 | 12.05 | 11.61 | 11.86 | +4.13% | |
| 12.03 | 12.04 | 11.35 | 11.39 | -6.18% | |
| 12.59 | 12.60 | 12.06 | 12.14 | -3.73% | |
| 12.59 | 12.67 | 12.32 | 12.61 | +0.72% | |
| 12.44 | 12.76 | 12.14 | 12.52 | +0.72% | |
| 12.32 | 12.71 | 12.23 | 12.43 | +1.22% | |
| 12.21 | 12.57 | 12.21 | 12.28 | +0.57% | |
| 12.16 | 12.24 | 11.99 | 12.21 | -0.65% | |
| 11.96 | 12.42 | 11.96 | 12.29 | +2.42% | |
| 11.81 | 12.11 | 11.57 | 12.00 | +0.08% | |
| 11.15 | 12.03 | 11.02 | 11.99 | +5.73% | |
| 11.41 | 11.54 | 11.20 | 11.34 | -0.35% | |
| 11.26 | 11.63 | 11.19 | 11.38 | +0.89% | |
| 11.13 | 11.31 | 10.91 | 11.28 | +1.17% | |
| 11.72 | 11.72 | 10.91 | 11.15 | -3.46% | |
| 11.74 | 11.89 | 11.15 | 11.55 | -3.27% | |
| 12.77 | 12.83 | 11.88 | 11.94 | -6.28% | |
| 13.10 | 13.17 | 12.58 | 12.74 | -3.56% | |
| 12.63 | 13.46 | 12.01 | 13.21 | -1.12% | |
| 13.06 | 13.70 | 13.06 | 13.36 | +2.61% | |
| 13.63 | 13.68 | 13.00 | 13.02 | -5.86% | |
| 12.90 | 13.85 | 12.88 | 13.83 | +8.56% | |
| 13.02 | 13.22 | 12.62 | 12.74 | -2.30% | |
| 12.91 | 13.23 | 12.60 | 13.04 | +2.19% | |
| 12.83 | 12.96 | 12.56 | 12.76 | -1.54% | |
| 13.17 | 13.27 | 12.92 | 12.96 | -2.26% | |
| 13.28 | 13.42 | 13.15 | 13.26 | +0.76% | |
| 12.98 | 13.37 | 12.76 | 13.16 | +1.00% | |
| 12.59 | 13.05 | 12.49 | 13.03 | +3.66% | |
| 13.23 | 13.23 | 12.17 | 12.57 | -5.13% | |
| 13.15 | 13.27 | 12.97 | 13.25 | +1.30% | |
| 13.16 | 13.49 | 13.04 | 13.08 | 0.00% | |
| 12.75 | 13.15 | 12.73 | 13.08 | +2.59% | |
| 12.77 | 12.91 | 12.66 | 12.75 | +1.19% | |
| 12.57 | 12.75 | 12.42 | 12.60 | +1.61% | |
| 12.31 | 12.63 | 12.28 | 12.40 | +1.89% | |
| 12.03 | 12.28 | 11.98 | 12.17 | +1.50% | |
| 11.97 | 12.08 | 11.82 | 11.99 | +0.08% | |
| 12.13 | 12.13 | 11.76 | 11.98 | -0.83% | |
| 12.27 | 12.36 | 11.74 | 12.08 | -2.19% | |
| 12.46 | 12.56 | 12.27 | 12.35 | +1.31% | |
| 12.10 | 12.31 | 12.02 | 12.19 | +0.66% | |
| 12.09 | 12.26 | 12.00 | 12.11 | +0.08% | |
| 11.81 | 12.29 | 11.71 | 12.10 | +0.92% | |
| 11.98 | 12.27 | 11.82 | 11.99 | -0.17% | |
| 12.32 | 12.44 | 11.94 | 12.01 | -1.48% | |
| 11.92 | 12.23 | 11.92 | 12.19 | +2.96% | |
| 11.93 | 12.10 | 11.77 | 11.84 | -2.23% | |
| 12.22 | 12.53 | 12.11 | 12.11 | -1.54% | |
| 12.06 | 12.31 | 11.90 | 12.30 | +3.19% | |
| 11.94 | 12.05 | 11.75 | 11.92 | -0.91% | |
| 11.70 | 12.09 | 11.62 | 12.03 | +3.98% | |
| 12.10 | 12.10 | 11.44 | 11.57 | -3.66% | |
| 11.83 | 12.17 | 11.63 | 12.01 | +0.50% | |
| 12.08 | 12.22 | 11.92 | 11.95 | -1.65% | |
| 12.14 | 12.59 | 12.06 | 12.15 | +1.84% | |
| 12.44 | 12.59 | 11.86 | 11.93 | -4.10% | |
| 12.11 | 12.47 | 12.01 | 12.44 | +2.13% | |
| 11.88 | 12.30 | 11.88 | 12.18 | +2.96% | |
| 11.62 | 11.84 | 11.50 | 11.83 | +1.72% | |
| 11.86 | 11.86 | 11.44 | 11.63 | -2.76% | |
| 12.01 | 12.01 | 11.63 | 11.96 | -1.81% | |
| 12.26 | 12.47 | 12.00 | 12.18 | -2.72% | |
| 11.93 | 12.62 | 11.78 | 12.52 | +5.39% | |
| 11.79 | 11.99 | 11.60 | 11.88 | +1.28% | |
| 11.36 | 11.88 | 11.28 | 11.73 | +1.38% | |
| 11.38 | 11.66 | 11.30 | 11.57 | -1.28% | |
| 11.43 | 11.76 | 11.22 | 11.72 | +1.03% | |
| 11.42 | 11.69 | 11.31 | 11.60 | +2.84% | |
| 11.05 | 11.35 | 10.79 | 11.28 | +2.27% | |
| 10.99 | 11.20 | 10.88 | 11.03 | +0.27% | |
| 11.50 | 11.50 | 10.98 | 11.00 | -4.51% | |
| 11.61 | 11.80 | 11.41 | 11.52 | +0.17% | |
| 11.29 | 11.51 | 11.10 | 11.50 | +0.97% | |
| 11.11 | 11.45 | 11.04 | 11.39 | +2.61% | |
| 11.30 | 11.63 | 10.79 | 11.10 | -1.33% | |
| 10.54 | 11.48 | 10.52 | 11.25 | +6.53% | |
| 10.90 | 11.00 | 10.29 | 10.56 | -1.68% | |
| 11.60 | 11.73 | 10.53 | 10.74 | -8.52% | |
| 11.95 | 12.26 | 11.69 | 11.74 | -2.00% | |
| 12.05 | 12.36 | 11.46 | 11.98 | -2.12% | |
| 13.98 | 14.40 | 12.00 | 12.24 | +10.67% | |
| 11.30 | 11.80 | 11.03 | 11.06 | -4.08% | |
| 11.43 | 11.77 | 10.71 | 11.53 | +0.79% | |
| 13.20 | 13.31 | 11.20 | 11.44 | -14.24% | |
| 13.30 | 13.76 | 13.26 | 13.34 | +0.38% | |
| 13.27 | 13.47 | 13.10 | 13.29 | -1.56% | |
| 14.01 | 14.03 | 13.44 | 13.50 | -3.50% | |
| 14.29 | 14.41 | 13.98 | 13.99 | -1.62% | |
| 14.17 | 14.44 | 13.68 | 14.22 | +0.14% | |
| 14.39 | 14.65 | 14.14 | 14.20 | -1.46% | |
| 15.07 | 15.20 | 14.33 | 14.41 | -4.76% | |
| 14.79 | 15.49 | 14.69 | 15.13 | +3.07% | |
| 14.59 | 14.86 | 14.48 | 14.68 | +1.10% | |
| 14.31 | 14.72 | 14.25 | 14.52 | -0.55% | |
| 14.54 | 14.62 | 14.32 | 14.60 | +0.07% | |
| 14.43 | 14.70 | 14.23 | 14.59 | +0.97% | |
| 14.94 | 15.04 | 14.26 | 14.45 | -3.41% | |
| 15.13 | 15.29 | 14.82 | 14.96 | -0.80% | |
| 15.19 | 15.20 | 14.80 | 15.08 | -1.31% | |
| 15.33 | 15.60 | 14.87 | 15.28 | -0.33% | |
| 15.12 | 15.44 | 14.50 | 15.33 | +0.92% | |
| 15.60 | 16.32 | 14.95 | 15.19 | -0.59% | |
| 14.59 | 15.28 | 14.50 | 15.28 | +4.87% | |
| 14.08 | 15.05 | 14.08 | 14.57 | +3.48% | |
| 14.39 | 14.54 | 13.93 | 14.08 | -2.02% | |
| 14.32 | 14.45 | 14.22 | 14.37 | -0.07% | |
| 14.38 | 14.53 | 14.32 | 14.38 | -0.35% | |
| 14.48 | 14.48 | 14.26 | 14.43 | 0.00% | |
| 14.64 | 14.67 | 14.38 | 14.43 | -1.50% | |
| 14.51 | 14.73 | 14.41 | 14.65 | +1.03% | |
| 14.57 | 14.87 | 14.45 | 14.50 | -1.23% | |
| 14.46 | 14.70 | 14.42 | 14.68 | +1.52% | |
| 14.79 | 14.85 | 14.34 | 14.46 | -2.69% | |
| 14.97 | 15.08 | 14.81 | 14.86 | +0.75% | |
| 14.59 | 15.00 | 14.54 | 14.75 | +0.89% | |
| 14.43 | 14.82 | 14.43 | 14.62 | +0.97% | |
| 14.51 | 14.78 | 14.44 | 14.48 | -0.14% | |
| 14.60 | 14.79 | 14.45 | 14.50 | -0.34% | |
| 14.50 | 14.73 | 14.45 | 14.55 | -0.34% | |
| 14.61 | 14.79 | 14.51 | 14.60 | -0.07% | |
| 14.31 | 14.66 | 14.20 | 14.61 | +2.10% | |
| 14.58 | 14.72 | 14.21 | 14.31 | -1.11% | |
| 14.75 | 14.87 | 14.26 | 14.47 | -2.49% | |
| 15.13 | 15.21 | 14.74 | 14.84 | -2.11% | |
| 14.10 | 15.52 | 13.97 | 15.16 | +9.78% | |
| 14.04 | 14.04 | 13.68 | 13.81 | -0.93% | |
| 13.75 | 14.12 | 13.75 | 13.94 | -0.14% | |
| 14.08 | 14.10 | 13.92 | 13.96 | -0.21% | |
| 13.97 | 14.14 | 13.94 | 13.99 | -0.57% | |
| 13.74 | 14.20 | 13.61 | 14.07 | +3.61% | |
| 13.58 | 13.74 | 13.41 | 13.58 | -0.37% | |
| 13.05 | 13.70 | 13.03 | 13.63 | +4.44% | |
| 13.42 | 13.60 | 12.98 | 13.05 | -0.99% | |
| 13.64 | 13.66 | 13.10 | 13.18 | -2.37% | |
| 13.33 | 13.56 | 13.25 | 13.50 | +0.45% | |
| 13.76 | 13.88 | 13.42 | 13.44 | -2.96% | |
| 14.00 | 14.03 | 13.72 | 13.85 | -2.26% | |
| 14.19 | 14.24 | 14.03 | 14.17 | -0.49% | |
| 14.37 | 14.56 | 14.18 | 14.24 | -0.56% | |
| 14.40 | 14.44 | 14.21 | 14.32 | -0.69% | |
| 14.08 | 14.57 | 13.77 | 14.42 | +4.64% | |
| 15.59 | 15.78 | 13.53 | 13.78 | -0.65% | |
| 14.89 | 15.01 | 13.64 | 13.87 | -6.91% | |
| 15.03 | 15.15 | 14.86 | 14.90 | -0.93% | |
| 14.94 | 15.44 | 14.82 | 15.04 | 0.00% | |
| 14.79 | 15.06 | 14.44 | 15.04 | +1.69% | |
| 14.64 | 14.90 | 14.54 | 14.79 | +1.37% | |
| 14.10 | 14.85 | 14.08 | 14.59 | +5.19% | |
| 14.20 | 14.27 | 13.75 | 13.87 | -2.73% | |
| 14.73 | 14.82 | 14.22 | 14.26 | -3.58% | |
| 15.06 | 15.11 | 14.76 | 14.79 | -1.33% | |
| 15.06 | 15.06 | 14.75 | 14.99 | +0.87% | |
| 14.93 | 15.10 | 14.73 | 14.86 | +0.07% | |
| 14.73 | 15.36 | 14.54 | 14.85 | +0.41% | |
| 14.47 | 14.93 | 14.46 | 14.79 | +2.28% | |
| 14.31 | 14.58 | 14.23 | 14.46 | +1.83% | |
| 14.01 | 14.35 | 13.91 | 14.20 | +1.14% | |
| 14.50 | 14.57 | 13.95 | 14.04 | -3.37% | |
| 14.49 | 14.69 | 14.34 | 14.53 | +0.90% | |
| 13.60 | 14.50 | 13.56 | 14.40 | +4.50% | |
| 14.11 | 14.65 | 13.71 | 13.78 | -0.65% | |
| 15.02 | 15.05 | 13.85 | 13.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QNST chart for longer ranges.