QuinStreet, Inc (QNST)
17.80
-0.30 (-1.66%)
QuinStreet, Inc. is a leading performance marketing company that specializes in connecting consumers with various online services and products through its innovative digital marketing strategies
The company uses advanced technology and analytics to create targeted marketing campaigns, helping businesses attract and acquire customers more effectively. QuinStreet operates across multiple industries, including financial services, education, and home services, by delivering relevant leads to businesses while providing valuable resources and information to consumers seeking specific solutions. Through its comprehensive platform, QuinStreet enhances the customer experience while optimizing the advertising efforts of its clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 23.30 | 23.92 | 23.08 | 23.55 | 377,405 | 23.55 |
| 1/02/2025 | 23.25 | 23.63 | 23.02 | 23.36 | 303,025 | 23.36 |
| 12/31/2024 | 23.48 | 0.00 | 23.48 | 23.07 | 0 | 23.07 |
| 12/30/2024 | 23.63 | 23.69 | 22.97 | 23.48 | 299,676 | 23.48 |
| 12/27/2024 | 24.31 | 24.67 | 23.10 | 23.85 | 473,284 | 23.85 |
| 12/26/2024 | 23.41 | 24.71 | 23.41 | 24.70 | 837,367 | 24.70 |
| 12/24/2024 | 21.69 | 23.48 | 21.64 | 23.45 | 530,792 | 23.45 |
| 12/23/2024 | 21.45 | 21.61 | 20.88 | 21.48 | 318,276 | 21.48 |
| 12/20/2024 | 20.99 | 22.01 | 20.99 | 21.44 | 1,755,750 | 21.44 |
| 12/19/2024 | 21.40 | 21.79 | 21.07 | 21.40 | 146,764 | 21.40 |
| 12/18/2024 | 22.41 | 22.90 | 21.01 | 21.17 | 419,783 | 21.17 |