Quantgroup Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	33.10	34.48	32.28	34.40	34.40	3.43%	500,500
Jan 12, 2026	35.10	35.22	31.60	33.26	33.26	-5.08%	704,700
Jan 9, 2026	33.60	35.28	33.58	35.04	35.04	2.70%	535,000
Jan 8, 2026	32.10	34.44	31.96	34.12	34.12	6.49%	611,300
Jan 7, 2026	29.84	32.30	28.82	32.04	32.04	7.44%	530,500
Jan 6, 2026	27.00	29.82	27.00	29.82	29.82	9.63%	645,940
Jan 5, 2026	26.98	27.68	25.88	27.20	27.20	0.89%	540,500
Jan 2, 2026	27.18	27.18	25.24	26.96	26.96	0.45%	429,000
Dec 31, 2025	27.10	27.40	26.80	26.84	26.84	-1.40%	306,500
Dec 30, 2025	27.06	27.52	26.60	27.22	27.22	0.37%	410,500
Dec 29, 2025	26.40	27.28	26.30	27.12	27.12	2.73%	417,500
Dec 24, 2025	26.16	26.60	26.08	26.40	26.40	1.30%	156,000
Dec 23, 2025	26.04	26.40	25.54	26.06	26.06	1.32%	238,000
Dec 22, 2025	26.90	26.90	25.34	25.72	25.72	2.23%	301,000
Dec 19, 2025	25.34	25.94	24.84	25.16	25.16	-	271,500