Quantgroup Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.18	21.18	20.18	20.34	20.34	0.49%	1,155,000
Mar 26, 2026	22.50	22.60	20.08	20.24	20.24	-9.72%	1,430,000
Mar 25, 2026	21.92	25.88	21.92	22.42	22.42	3.51%	6,226,500
Mar 24, 2026	21.28	22.68	21.12	21.66	21.66	2.27%	1,343,000
Mar 23, 2026	23.14	23.14	20.94	21.18	21.18	-8.47%	814,900
Mar 20, 2026	25.36	25.96	22.38	23.14	23.14	-8.61%	1,814,526
Mar 19, 2026	26.28	26.40	24.90	25.32	25.32	-4.81%	1,666,500
Mar 18, 2026	26.20	31.48	25.76	26.60	26.60	4.72%	8,888,000
Mar 17, 2026	26.24	28.00	24.38	25.40	25.40	-1.24%	2,166,500
Mar 16, 2026	27.54	27.54	25.36	25.72	25.72	-3.53%	1,146,500
Mar 13, 2026	32.02	34.42	26.62	26.66	26.66	-13.44%	3,240,000
Mar 12, 2026	34.06	34.06	29.68	30.80	30.80	-9.20%	2,565,000
Mar 11, 2026	39.98	40.96	33.30	33.92	33.92	-11.39%	4,455,500
Mar 10, 2026	28.80	43.36	26.90	38.28	38.28	34.32%	9,519,000
Mar 9, 2026	30.22	30.22	24.66	28.50	28.50	-5.63%	833,700
Mar 6, 2026	32.08	32.70	30.16	30.20	30.20	-5.74%	370,000
Mar 5, 2026	30.36	32.20	30.36	32.04	32.04	5.81%	486,500
Mar 4, 2026	31.20	31.20	30.16	30.28	30.28	-2.82%	173,750
Mar 3, 2026	30.74	32.88	30.02	31.16	31.16	1.50%	502,000
Mar 2, 2026	32.24	32.60	30.32	30.70	30.70	-5.83%	302,000
Feb 27, 2026	33.10	34.56	32.40	32.60	32.60	-1.27%	444,000
Feb 26, 2026	32.64	33.36	32.00	33.02	33.02	1.29%	450,500
Feb 25, 2026	31.80	33.40	31.56	32.60	32.60	2.64%	442,000
Feb 24, 2026	31.46	32.24	31.44	31.76	31.76	0.83%	248,200
Feb 23, 2026	31.40	32.60	31.10	31.50	31.50	0.64%	258,500
Feb 20, 2026	31.20	32.12	30.94	31.30	31.30	0.90%	337,000
Feb 16, 2026	30.80	31.38	30.34	31.02	31.02	0.78%	160,500
Feb 13, 2026	31.84	31.98	30.08	30.78	30.78	-3.15%	225,750
Feb 12, 2026	30.94	31.78	27.86	31.78	31.78	2.71%	185,000
Feb 11, 2026	30.96	31.44	29.90	30.94	30.94	0.13%	129,500
Feb 10, 2026	31.40	31.50	29.98	30.90	30.90	-1.21%	156,000
Feb 9, 2026	30.24	32.30	30.24	31.28	31.28	3.51%	316,000
Feb 6, 2026	30.00	30.86	29.00	30.22	30.22	0.20%	194,500
Feb 5, 2026	31.44	31.78	29.88	30.16	30.16	-4.07%	216,500
Feb 4, 2026	33.50	33.64	31.10	31.44	31.44	-5.98%	234,500
Feb 3, 2026	30.50	35.30	30.28	33.44	33.44	10.00%	542,000
Feb 2, 2026	32.82	32.82	29.90	30.40	30.40	-7.26%	290,500
Jan 30, 2026	34.50	35.10	32.02	32.78	32.78	-6.07%	312,500
Jan 29, 2026	33.88	35.14	33.54	34.90	34.90	2.05%	221,000
Jan 28, 2026	35.50	37.36	34.00	34.20	34.20	-4.95%	394,500
Jan 27, 2026	36.02	36.74	35.50	35.98	35.98	-2.07%	248,000
Jan 26, 2026	36.92	37.00	36.00	36.74	36.74	-0.70%	188,500
Jan 23, 2026	37.00	37.64	35.10	37.00	37.00	-	304,500
Jan 22, 2026	37.10	37.52	32.50	37.00	37.00	-0.16%	352,500
Jan 21, 2026	34.78	37.14	34.40	37.06	37.06	9.91%	494,500
Jan 20, 2026	38.84	39.00	31.38	33.72	33.72	-13.09%	696,600
Jan 19, 2026	37.64	39.60	37.60	38.80	38.80	2.16%	399,500
Jan 16, 2026	35.70	38.00	35.70	37.98	37.98	3.21%	576,500
Jan 15, 2026	35.60	36.98	35.12	36.80	36.80	3.60%	615,000
Jan 14, 2026	35.00	36.00	34.30	35.52	35.52	3.26%	602,000