Quantgroup Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.72	23.78	21.18	22.76	22.76	4.88%	4,958,500
Apr 23, 2026	21.16	23.36	20.82	21.70	21.70	2.65%	4,260,400
Apr 22, 2026	21.22	21.88	20.72	21.14	21.14	-0.38%	1,668,000
Apr 21, 2026	20.90	22.30	20.46	21.22	21.22	1.73%	2,337,500
Apr 20, 2026	21.04	21.62	20.62	20.86	20.86	-0.76%	1,237,500
Apr 17, 2026	21.52	21.72	20.40	21.02	21.02	-2.32%	1,548,000
Apr 16, 2026	22.34	22.60	21.50	21.52	21.52	-3.41%	1,880,200
Apr 15, 2026	23.38	23.98	21.80	22.28	22.28	-3.97%	2,772,000
Apr 14, 2026	21.56	25.94	21.52	23.20	23.20	8.51%	11,512,000
Apr 13, 2026	20.66	22.60	20.44	21.38	21.38	3.79%	3,172,000
Apr 10, 2026	21.14	22.36	20.50	20.60	20.60	-1.90%	1,923,500
Apr 9, 2026	20.90	21.50	20.50	21.00	21.00	0.48%	1,122,000
Apr 8, 2026	20.50	21.28	20.36	20.90	20.90	2.45%	1,262,000
Apr 2, 2026	20.54	20.76	19.96	20.40	20.40	-0.39%	883,500
Apr 1, 2026	20.46	21.24	20.38	20.48	20.48	0.79%	1,287,000
Mar 31, 2026	20.76	21.16	20.24	20.32	20.32	-2.03%	689,000
Mar 30, 2026	20.40	21.56	20.18	20.74	20.74	1.97%	1,168,500
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