NASDAQ:QNST | Historical Stock Price | QUINSTREET, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.68$4.20$6.59$10.33$16.20$25.402010-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.76$3.76110,400——
2016-12-29$3.83$3.8360,300——
2016-12-28$3.84$3.84170,300——
2016-12-27$3.77$3.7753,000——
2016-12-23$3.79$3.7942,400——
2016-12-22$3.75$3.7565,300——
2016-12-21$3.95$3.95129,800——
2016-12-20$4.05$4.05150,100——
2016-12-19$4.30$4.30350,300——
2016-12-16$4.08$4.081,460,000——
2016-12-15$3.83$3.83158,600——
2016-12-14$3.74$3.7481,200——
2016-12-13$3.84$3.84163,300——
2016-12-12$3.90$3.90205,900——
2016-12-09$3.53$3.5385,900——
2016-12-08$3.55$3.55145,700——
2016-12-07$3.49$3.4991,400——
2016-12-06$3.43$3.43180,800——
2016-12-05$3.24$3.24171,600——
2016-12-02$3.11$3.11105,200——
2016-12-01$3.14$3.14147,900——
2016-11-30$3.19$3.1999,900——
2016-11-29$3.22$3.22116,400——
2016-11-28$3.25$3.25154,100——
2016-11-25$3.22$3.22110,500——
2016-11-23$3.11$3.11149,600——
2016-11-22$2.98$2.98148,500——
2016-11-21$2.86$2.86247,100——
2016-11-18$2.76$2.76306,700——
2016-11-17$2.67$2.67110,700——
2016-11-16$2.72$2.72280,000——
2016-11-15$2.63$2.63155,300——
2016-11-14$2.70$2.70214,400——
2016-11-11$2.82$2.82258,800——
2016-11-10$2.78$2.78177,500——
2016-11-09$3.37$3.3793,500——
2016-11-08$3.04$3.0454,700——
2016-11-07$3.08$3.0839,800——
2016-11-04$3.00$3.0033,500——
2016-11-03$3.01$3.0139,300——
2016-11-02$2.96$2.9654,000——
2016-11-01$3.00$3.0082,000——
2016-10-31$2.90$2.90125,100——
2016-10-28$2.96$2.9685,800——
2016-10-27$2.96$2.9698,400——
2016-10-26$3.06$3.0633,200——
2016-10-25$3.14$3.1433,900——
2016-10-24$3.15$3.1561,000——
2016-10-21$3.06$3.06103,300——
2016-10-20$3.02$3.02161,100——
2016-10-19$3.17$3.1751,200——
2016-10-18$3.14$3.1420,900——
2016-10-17$3.05$3.0556,300——
2016-10-14$3.12$3.1244,000——
2016-10-13$3.05$3.0575,300——
2016-10-12$3.11$3.1124,600——
2016-10-11$3.08$3.0828,500——
2016-10-10$3.16$3.1653,000——
2016-10-07$2.99$2.9972,900——
2016-10-06$3.00$3.0087,600——
2016-10-05$3.02$3.02164,600——
2016-10-04$3.02$3.0256,900——
2016-10-03$3.08$3.0883,200——
2016-09-30$3.02$3.02133,400——
2016-09-29$3.01$3.0154,900——
2016-09-28$3.04$3.0479,700——
2016-09-27$3.06$3.0669,800——
2016-09-26$3.06$3.0674,600——
2016-09-23$3.11$3.1167,700——
2016-09-22$3.12$3.12104,700——
2016-09-21$3.11$3.11120,300——
2016-09-20$3.09$3.0969,200——
2016-09-19$3.19$3.1964,800——
2016-09-16$3.23$3.23151,100——
2016-09-15$3.02$3.0264,600——
2016-09-14$3.03$3.03140,600——
2016-09-13$3.06$3.0696,900——
2016-09-12$3.26$3.2679,700——
2016-09-09$3.22$3.2255,200——
2016-09-08$3.47$3.4770,300——
2016-09-07$3.48$3.4850,000——
2016-09-06$3.44$3.4435,900——
2016-09-02$3.36$3.3649,400——
2016-09-01$3.19$3.1957,300——
2016-08-31$3.06$3.06115,900——
2016-08-30$3.10$3.1029,800——
2016-08-29$3.07$3.0753,800——
2016-08-26$3.09$3.0935,600——
2016-08-25$3.15$3.1530,200——
2016-08-24$3.14$3.1472,200——
2016-08-23$3.19$3.1938,600——
2016-08-22$3.15$3.1565,000——
2016-08-19$3.17$3.1780,700——
2016-08-18$3.30$3.3069,900——
2016-08-17$3.31$3.3136,700——
2016-08-16$3.37$3.3749,300——
2016-08-15$3.32$3.3270,200——
2016-08-12$3.22$3.2248,200——
2016-08-11$3.22$3.2270,900——
2016-08-10$3.19$3.1970,600——
2016-08-09$3.37$3.3756,300——
2016-08-08$3.47$3.4735,800——
2016-08-05$3.46$3.4654,000——
2016-08-04$3.46$3.4665,000——
2016-08-03$3.59$3.5934,200——
2016-08-02$3.52$3.5245,700——
2016-08-01$3.65$3.6556,900——
2016-07-29$3.63$3.6392,000——
2016-07-28$3.69$3.6939,500——
2016-07-27$3.70$3.7080,800——
2016-07-26$3.60$3.6064,500——
2016-07-25$3.78$3.7826,800——
2016-07-22$3.86$3.8622,500——
2016-07-21$3.81$3.8125,900——
2016-07-20$3.93$3.9323,300——
2016-07-19$3.97$3.9737,600——
2016-07-18$4.02$4.0244,400——
2016-07-15$3.99$3.9964,000——
2016-07-14$3.72$3.7236,000——
2016-07-13$3.66$3.6661,100——
2016-07-12$3.60$3.60110,100——
2016-07-11$3.56$3.56135,500——
2016-07-08$3.40$3.40111,100——
2016-07-07$3.26$3.2696,700——
2016-07-06$3.34$3.3471,700——
2016-07-05$3.40$3.4042,800——
2016-07-01$3.56$3.5642,700——
2016-06-30$3.55$3.5599,200——
2016-06-29$3.41$3.4159,500——
2016-06-28$3.25$3.2568,000——
2016-06-27$3.15$3.15113,400——
2016-06-24$3.09$3.09303,400——
2016-06-23$3.19$3.19110,500——
2016-06-22$3.17$3.1768,800——
2016-06-21$3.20$3.2081,700——
2016-06-20$3.31$3.3153,700——
2016-06-17$3.26$3.26124,800——
2016-06-16$3.24$3.2457,300——
2016-06-15$3.34$3.3435,700——
2016-06-14$3.41$3.4153,800——
2016-06-13$3.39$3.3986,300——
2016-06-10$3.54$3.54141,000——
2016-06-09$3.78$3.7886,700——
2016-06-08$3.81$3.8142,900——
2016-06-07$3.78$3.7889,500——
2016-06-06$3.68$3.6868,900——
2016-06-03$3.56$3.5682,500——
2016-06-02$3.67$3.67122,200——
2016-06-01$3.68$3.6864,500——
2016-05-31$3.70$3.70103,800——
2016-05-27$3.66$3.6683,100——
2016-05-26$3.55$3.5583,900——
2016-05-25$3.50$3.50217,700——
2016-05-24$3.45$3.45184,900——
2016-05-23$3.33$3.3398,100——
2016-05-20$3.33$3.33115,400——
2016-05-19$3.08$3.0873,600——
2016-05-18$3.06$3.0627,600——
2016-05-17$2.99$2.99102,900——
2016-05-16$3.04$3.0483,700——
2016-05-13$3.16$3.1668,000——
2016-05-12$3.10$3.10628,800——
2016-05-11$3.11$3.11202,900——
2016-05-10$3.53$3.5340,600——
2016-05-09$3.44$3.4450,300——
2016-05-06$3.44$3.44148,400——
2016-05-05$3.40$3.4062,600——
2016-05-04$3.26$3.2698,900——
2016-05-03$3.43$3.4345,800——
2016-05-02$3.61$3.6194,200——
2016-04-29$3.52$3.5281,500——
2016-04-28$3.54$3.54107,100——
2016-04-27$3.52$3.52116,300——
2016-04-26$3.58$3.5840,100——
2016-04-25$3.58$3.5852,300——
2016-04-22$3.65$3.6579,100——
2016-04-21$3.53$3.5353,100——
2016-04-20$3.52$3.5254,400——
2016-04-19$3.49$3.4937,100——
2016-04-18$3.50$3.5043,600——
2016-04-15$3.54$3.5421,500——
2016-04-14$3.48$3.4850,000——
2016-04-13$3.59$3.5966,600——
2016-04-12$3.34$3.3473,900——
2016-04-11$3.31$3.3159,000——
2016-04-08$3.32$3.3232,600——
2016-04-07$3.32$3.3291,800——
2016-04-06$3.35$3.3561,900——
2016-04-05$3.31$3.31127,800——
2016-04-04$3.32$3.3275,300——
2016-04-01$3.45$3.4597,600——
2016-03-31$3.42$3.4249,200——
2016-03-30$3.53$3.5338,700——
2016-03-29$3.58$3.5895,800——
2016-03-28$3.37$3.37142,100——
2016-03-24$3.59$3.5995,100——
2016-03-23$3.32$3.32112,500——
2016-03-22$3.33$3.3365,500——
2016-03-21$3.49$3.49106,800——
2016-03-18$3.44$3.44397,400——
2016-03-17$3.03$3.0393,600——
2016-03-16$2.97$2.9774,600——
2016-03-15$2.98$2.9877,300——
2016-03-14$3.07$3.0740,200——
2016-03-11$3.11$3.11105,300——
2016-03-10$3.02$3.02121,600——
2016-03-09$3.07$3.0749,700——
2016-03-08$3.06$3.0699,300——
2016-03-07$3.33$3.33107,600——
2016-03-04$3.20$3.20127,100——
2016-03-03$3.22$3.22192,200——
2016-03-02$3.33$3.33156,200——
2016-03-01$3.05$3.05137,800——
2016-02-29$2.97$2.97252,400——
2016-02-26$3.05$3.0588,800——
2016-02-25$3.04$3.04176,800——
2016-02-24$2.84$2.84194,600——
2016-02-23$2.87$2.87215,700——
2016-02-22$3.06$3.06389,600——
2016-02-19$2.86$2.86134,400——
2016-02-18$2.82$2.82149,400——
2016-02-17$3.12$3.12134,100——
2016-02-16$3.13$3.13176,700——
2016-02-12$2.99$2.99335,100——
2016-02-11$2.84$2.84186,700——
2016-02-10$2.92$2.92179,100——
2016-02-09$3.22$3.2290,500——
2016-02-08$3.23$3.2378,000——
2016-02-05$3.27$3.27126,200——
2016-02-04$3.47$3.4784,300——
2016-02-03$3.43$3.43117,400——
2016-02-02$3.62$3.6282,800——
2016-02-01$3.78$3.7885,200——
2016-01-29$3.81$3.81156,300——
2016-01-28$3.66$3.66251,700——
2016-01-27$3.71$3.7179,700——
2016-01-26$3.83$3.8372,100——
2016-01-25$3.78$3.7879,100——
2016-01-22$3.94$3.94113,500——
2016-01-21$3.86$3.8691,400——
2016-01-20$4.02$4.02156,600——
2016-01-19$3.84$3.84131,700——
2016-01-15$3.93$3.93168,300——
2016-01-14$3.87$3.87113,400——
2016-01-13$3.83$3.83151,300——
2016-01-12$3.86$3.86158,700——
2016-01-11$3.85$3.85100,800——
2016-01-08$3.61$3.61379,100——
2016-01-07$3.69$3.69123,000——
2016-01-06$3.78$3.78139,500——
2016-01-05$3.96$3.96137,600——
2016-01-04$4.01$4.01234,600——