Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	481.83	483.69	472.55	480.09	480.09	-1.11%	1,018
Jan 29, 2026	486.09	489.99	474.80	485.46	485.46	0.37%	2,814
Jan 28, 2026	480.06	490.00	473.61	483.68	483.68	0.22%	251
Jan 27, 2026	474.50	482.61	468.83	482.61	482.61	2.63%	395
Jan 26, 2026	478.22	478.54	460.10	470.24	470.24	0.23%	152
Jan 23, 2026	476.78	479.86	460.00	469.14	469.14	0.17%	377
Jan 22, 2026	475.00	484.99	460.39	468.35	468.35	0.61%	901
Jan 21, 2026	464.95	473.00	457.00	465.52	465.51	-0.10%	489
Jan 20, 2026	460.89	468.75	453.20	465.97	465.97	-0.50%	1,183
Jan 16, 2026	450.95	480.93	447.50	468.32	468.32	4.13%	1,169
Jan 15, 2026	440.86	454.12	435.00	449.74	449.74	3.73%	103
Jan 14, 2026	444.00	448.74	427.84	433.56	433.56	-1.96%	3,513
Jan 13, 2026	432.84	443.66	432.84	442.22	442.22	2.10%	767
Jan 12, 2026	422.42	433.60	419.00	433.13	433.13	2.95%	809
Jan 9, 2026	417.46	424.93	415.00	420.71	420.71	2.60%	5,269
Jan 8, 2026	436.89	441.99	409.90	410.03	410.03	-6.67%	771
Jan 7, 2026	439.06	441.94	431.86	439.32	439.32	0.28%	401
Jan 6, 2026	437.97	441.30	420.78	438.09	438.09	-0.84%	227
Jan 5, 2026	443.67	450.76	436.59	441.79	441.79	0.68%	642
Jan 2, 2026	431.06	440.73	421.28	438.82	438.82	3.66%	3,523
Dec 31, 2025	429.04	433.18	423.33	423.33	423.22	-1.51%	100
Dec 30, 2025	429.43	434.60	428.76	429.83	429.72	-0.28%	269
Dec 29, 2025	438.00	438.00	426.18	431.05	430.94	-0.77%	142
Dec 24, 2025	434.99	439.55	431.02	434.41	434.30	-0.47%	40
Dec 23, 2025	433.48	437.36	428.70	436.44	436.33	1.13%	258
Dec 22, 2025	431.99	435.25	425.81	431.56	431.44	0.61%	203
Dec 19, 2025	421.28	430.69	419.21	428.93	428.82	1.64%	145
Dec 18, 2025	418.86	426.84	410.24	422.00	421.89	1.70%	131
Dec 17, 2025	438.48	443.75	413.67	414.96	414.85	-4.01%	3,488
Dec 16, 2025	431.81	439.47	429.34	432.31	432.20	-1.53%	1,305
Dec 15, 2025	440.98	445.00	433.70	439.04	438.93	-0.58%	490
Dec 12, 2025	468.92	471.57	432.00	441.62	441.50	-5.23%	567
Dec 11, 2025	457.00	466.01	450.66	466.01	465.88	1.79%	3,675
Dec 10, 2025	459.14	464.30	452.31	457.81	457.69	-0.52%	1,928
Dec 9, 2025	465.36	467.25	458.40	460.19	460.07	-0.84%	48
Dec 8, 2025	461.97	473.76	460.64	464.07	463.95	0.35%	2,157
Dec 5, 2025	465.02	469.48	456.56	462.47	462.35	-0.85%	155
Dec 4, 2025	454.54	466.49	451.46	466.42	466.30	2.14%	183
Dec 3, 2025	455.07	461.54	441.10	456.65	456.53	0.46%	1,834
Dec 2, 2025	453.00	463.16	448.00	454.56	454.44	-0.05%	178
Dec 1, 2025	461.11	462.60	450.80	454.79	454.67	-2.45%	351
Nov 28, 2025	466.79	466.79	458.23	466.20	466.08	1.45%	272
Nov 26, 2025	452.69	461.92	450.00	459.56	459.44	3.76%	548
Nov 25, 2025	440.93	447.06	425.83	442.89	442.77	-0.55%	398
Nov 24, 2025	435.12	447.95	428.50	445.34	445.22	4.04%	609
Nov 21, 2025	431.70	438.28	413.20	428.04	427.93	-1.71%	354
Nov 20, 2025	452.07	462.65	435.49	435.49	435.37	-1.92%	2,436
Nov 19, 2025	436.43	447.79	436.43	443.99	443.87	0.65%	291
Nov 18, 2025	424.81	441.46	418.00	441.14	441.03	2.41%	435
Nov 17, 2025	429.50	433.49	425.15	430.75	430.64	-0.26%	226