Quanta Services, Inc. (LON:0KSR)
London · Delayed Price · Currency is GBP · Price in USD 430.03
+8.03 (1.90%)
Dec 19, 2025, 5:10 PM BST
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 421.28 | 430.69 | 419.21 | 428.93 | 428.93 | 1.64% | 145 |
| Dec 18, 2025 | 418.86 | 426.84 | 410.24 | 422.00 | 422.00 | 1.70% | 131 |
| Dec 17, 2025 | 438.48 | 443.75 | 413.67 | 414.96 | 414.96 | -4.01% | 3,488 |
| Dec 16, 2025 | 431.81 | 439.47 | 429.34 | 432.31 | 432.31 | -1.53% | 1,305 |
| Dec 15, 2025 | 440.98 | 445.00 | 433.70 | 439.04 | 439.04 | -0.58% | 490 |
| Dec 12, 2025 | 468.92 | 471.57 | 432.00 | 441.62 | 441.62 | -5.23% | 567 |
| Dec 11, 2025 | 457.00 | 466.01 | 450.66 | 466.01 | 466.01 | 1.79% | 3,675 |
| Dec 10, 2025 | 459.14 | 464.30 | 452.31 | 457.81 | 457.81 | -0.52% | 1,928 |
| Dec 9, 2025 | 465.36 | 467.25 | 458.40 | 460.19 | 460.19 | -0.84% | 48 |
| Dec 8, 2025 | 461.97 | 473.76 | 460.64 | 464.07 | 464.07 | 0.35% | 2,157 |
| Dec 5, 2025 | 465.02 | 469.48 | 456.56 | 462.47 | 462.47 | -0.85% | 155 |
| Dec 4, 2025 | 454.54 | 466.49 | 451.46 | 466.42 | 466.42 | 2.14% | 183 |
| Dec 3, 2025 | 455.07 | 461.54 | 441.10 | 456.65 | 456.65 | 0.46% | 1,834 |
| Dec 2, 2025 | 453.00 | 463.16 | 448.00 | 454.56 | 454.56 | -0.05% | 178 |
| Dec 1, 2025 | 461.11 | 462.60 | 450.80 | 454.79 | 454.79 | -2.45% | 351 |
| Nov 28, 2025 | 466.79 | 466.79 | 458.23 | 466.20 | 466.20 | 1.45% | 272 |
| Nov 26, 2025 | 452.69 | 461.92 | 450.00 | 459.56 | 459.56 | 3.76% | 548 |
| Nov 25, 2025 | 440.93 | 447.06 | 425.83 | 442.89 | 442.89 | -0.55% | 398 |
| Nov 24, 2025 | 435.12 | 447.95 | 428.50 | 445.34 | 445.34 | 4.04% | 609 |
| Nov 21, 2025 | 431.70 | 438.28 | 413.20 | 428.04 | 428.04 | -1.71% | 354 |
| Nov 20, 2025 | 452.07 | 462.65 | 435.49 | 435.49 | 435.49 | -1.92% | 2,436 |
| Nov 19, 2025 | 436.43 | 447.79 | 436.43 | 443.99 | 443.99 | 0.65% | 291 |
| Nov 18, 2025 | 424.81 | 441.46 | 418.00 | 441.14 | 441.14 | 2.41% | 435 |
| Nov 17, 2025 | 429.50 | 433.49 | 425.15 | 430.75 | 430.75 | -0.26% | 226 |
| Nov 14, 2025 | 422.39 | 436.74 | 412.57 | 431.88 | 431.88 | 0.94% | 40,282 |
| Nov 13, 2025 | 445.39 | 449.24 | 427.85 | 427.85 | 427.85 | -5.14% | 225 |
| Nov 12, 2025 | 447.83 | 456.12 | 446.72 | 451.02 | 451.02 | 0.18% | 82 |
| Nov 11, 2025 | 453.11 | 453.11 | 440.59 | 450.19 | 450.19 | 0.56% | 1,345 |
| Nov 10, 2025 | 453.45 | 459.83 | 440.00 | 447.69 | 447.69 | 1.61% | 317 |
| Nov 7, 2025 | 435.00 | 442.89 | 429.97 | 440.59 | 440.59 | -1.21% | 524 |
| Nov 6, 2025 | 456.75 | 456.75 | 441.27 | 445.98 | 445.98 | -2.37% | 288 |
| Nov 5, 2025 | 442.45 | 456.89 | 440.20 | 456.81 | 456.81 | 3.02% | 731 |
| Nov 4, 2025 | 437.42 | 445.59 | 431.30 | 443.40 | 443.40 | -1.30% | 191 |
| Nov 3, 2025 | 452.22 | 455.65 | 448.80 | 449.23 | 449.23 | -1.40% | 657 |
| Oct 31, 2025 | 465.99 | 468.70 | 449.49 | 455.60 | 455.60 | 0.91% | 1,486 |
| Oct 30, 2025 | 440.00 | 460.55 | 439.29 | 451.48 | 451.48 | -0.23% | 1,739 |
| Oct 29, 2025 | 445.00 | 459.16 | 440.96 | 452.54 | 452.54 | 2.86% | 1,823 |
| Oct 28, 2025 | 442.00 | 443.10 | 434.06 | 439.94 | 439.94 | -0.14% | 130 |
| Oct 27, 2025 | 450.00 | 450.00 | 437.34 | 440.55 | 440.55 | -0.47% | 1,801 |
| Oct 24, 2025 | 441.14 | 447.65 | 438.80 | 442.63 | 442.63 | 3.90% | 335 |
| Oct 23, 2025 | 413.00 | 426.09 | 413.00 | 426.01 | 426.01 | 4.81% | 101 |
| Oct 22, 2025 | 434.62 | 444.48 | 404.30 | 406.46 | 406.46 | -6.20% | 4,602 |
| Oct 21, 2025 | 438.06 | 444.05 | 424.11 | 433.33 | 433.33 | -1.88% | 772 |
| Oct 20, 2025 | 450.00 | 459.00 | 437.00 | 441.63 | 441.63 | 1.44% | 366 |
| Oct 17, 2025 | 429.64 | 440.79 | 429.64 | 435.36 | 435.36 | -0.19% | 586 |
| Oct 16, 2025 | 437.70 | 446.24 | 435.47 | 436.19 | 436.19 | -0.59% | 716 |
| Oct 15, 2025 | 437.00 | 442.64 | 433.02 | 438.78 | 438.78 | 0.89% | 1,261 |
| Oct 14, 2025 | 424.02 | 436.03 | 420.37 | 434.93 | 434.93 | 0.64% | 1,098 |
| Oct 13, 2025 | 434.05 | 434.95 | 425.00 | 432.16 | 432.16 | 1.67% | 1,299 |
| Oct 10, 2025 | 437.00 | 437.09 | 421.01 | 425.08 | 425.08 | -1.72% | 1,333 |