Quanta Services, Inc. (LON:0KSR)
London · Delayed Price · Currency is GBP · Price in USD 367.35
-10.70 (-2.83%)
At close: Sep 5, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 378.47 | 379.12 | 363.27 | 367.35 | 367.35 | -2.83% | 640 |
| Sep 4, 2025 | 375.86 | 378.40 | 371.16 | 378.05 | 378.05 | 1.60% | 106 |
| Sep 3, 2025 | 379.11 | 379.85 | 372.09 | 372.09 | 372.09 | -0.27% | 44 |
| Sep 2, 2025 | 369.00 | 374.80 | 366.44 | 373.10 | 373.10 | -1.27% | 574 |
| Aug 29, 2025 | 386.23 | 386.23 | 373.95 | 377.91 | 377.91 | -2.10% | 119 |
| Aug 28, 2025 | 379.87 | 387.49 | 379.11 | 386.01 | 386.01 | 0.86% | 1,027 |
| Aug 27, 2025 | 385.00 | 387.26 | 380.20 | 382.73 | 382.73 | 0.20% | 200 |
| Aug 26, 2025 | 380.05 | 382.91 | 378.31 | 381.95 | 381.95 | 0.71% | 410 |
| Aug 25, 2025 | 380.90 | 382.51 | 377.92 | 379.26 | 379.26 | -1.72% | 184 |
| Aug 22, 2025 | 381.72 | 386.36 | 379.26 | 385.92 | 385.92 | 2.58% | 1,081 |
| Aug 21, 2025 | 376.51 | 379.94 | 375.95 | 376.21 | 376.21 | 0.20% | 99 |
| Aug 20, 2025 | 375.99 | 378.99 | 368.73 | 375.48 | 375.48 | -0.56% | 350 |
| Aug 19, 2025 | 381.62 | 384.37 | 377.61 | 377.61 | 377.61 | -1.25% | 126 |
| Aug 18, 2025 | 383.00 | 383.00 | 380.00 | 382.40 | 382.40 | 0.50% | 233 |
| Aug 15, 2025 | 377.84 | 380.50 | 371.54 | 380.50 | 380.50 | 0.57% | 133 |
| Aug 14, 2025 | 383.00 | 383.00 | 375.47 | 378.35 | 378.35 | 0.44% | 709 |
| Aug 13, 2025 | 395.00 | 397.57 | 369.06 | 376.69 | 376.69 | -3.00% | 1,443 |
| Aug 12, 2025 | 384.21 | 390.00 | 382.66 | 388.33 | 388.33 | 0.22% | 381 |
| Aug 11, 2025 | 387.00 | 387.47 | 381.53 | 387.47 | 387.47 | 0.34% | 103 |
| Aug 8, 2025 | 391.00 | 391.13 | 384.49 | 386.15 | 386.15 | -0.02% | 398 |
| Aug 7, 2025 | 391.00 | 392.31 | 386.24 | 386.24 | 386.24 | -0.56% | 237 |
| Aug 6, 2025 | 386.93 | 391.58 | 385.61 | 388.41 | 388.41 | -0.04% | 82 |
| Aug 5, 2025 | 396.00 | 399.54 | 386.55 | 388.57 | 388.57 | -1.38% | 106 |
| Aug 4, 2025 | 400.34 | 401.41 | 393.73 | 394.02 | 394.02 | -0.17% | 165 |
| Aug 1, 2025 | 395.17 | 398.58 | 384.72 | 394.69 | 394.69 | -1.43% | 1,098 |
| Jul 31, 2025 | 405.27 | 420.52 | 400.40 | 400.40 | 400.40 | -2.96% | 2,890 |
| Jul 30, 2025 | 412.79 | 414.36 | 409.49 | 412.60 | 412.60 | 0.26% | 253 |
| Jul 29, 2025 | 418.45 | 418.45 | 409.60 | 411.53 | 411.53 | -0.11% | 141 |
| Jul 28, 2025 | 422.13 | 424.50 | 410.76 | 412.00 | 412.00 | -1.71% | 705 |
| Jul 25, 2025 | 413.00 | 423.29 | 413.00 | 419.15 | 419.15 | 2.69% | 528 |
| Jul 24, 2025 | 410.00 | 410.43 | 407.13 | 408.17 | 408.17 | 1.35% | 86 |
| Jul 23, 2025 | 401.88 | 405.70 | 397.89 | 402.74 | 402.74 | 3.16% | 187 |
| Jul 22, 2025 | 406.00 | 406.00 | 380.88 | 390.41 | 390.41 | -3.10% | 816 |
| Jul 21, 2025 | 402.32 | 403.83 | 397.01 | 402.88 | 402.88 | 0.28% | 381 |
| Jul 18, 2025 | 398.51 | 404.36 | 398.00 | 401.76 | 401.76 | 1.61% | 274 |
| Jul 17, 2025 | 387.85 | 395.55 | 385.90 | 395.40 | 395.40 | 2.38% | 542 |
| Jul 16, 2025 | 385.80 | 388.78 | 382.44 | 386.21 | 386.21 | -0.69% | 496 |
| Jul 15, 2025 | 389.50 | 390.30 | 384.50 | 388.91 | 388.91 | 0.45% | 206 |
| Jul 14, 2025 | 382.97 | 388.12 | 382.49 | 387.18 | 387.18 | 1.36% | 1,852 |
| Jul 11, 2025 | 378.33 | 385.29 | 377.85 | 381.98 | 381.98 | 0.66% | 161 |
| Jul 10, 2025 | 380.62 | 382.38 | 372.67 | 379.47 | 379.47 | -0.56% | 228 |
| Jul 9, 2025 | 379.89 | 382.55 | 379.23 | 381.60 | 381.60 | 1.13% | 383 |
| Jul 8, 2025 | 381.89 | 383.00 | 371.50 | 377.35 | 377.35 | -1.61% | 985 |
| Jul 7, 2025 | 376.02 | 387.90 | 376.02 | 383.53 | 383.53 | -0.72% | 925 |
| Jul 3, 2025 | 376.02 | 387.15 | 375.31 | 386.33 | 386.33 | 3.85% | 1,089 |
| Jul 2, 2025 | 366.75 | 373.78 | 365.50 | 372.00 | 372.00 | -0.64% | 8,321 |
| Jul 1, 2025 | 376.03 | 377.12 | 365.60 | 374.39 | 374.39 | -0.92% | 5,900 |
| Jun 30, 2025 | 380.00 | 380.59 | 368.77 | 377.86 | 377.76 | -0.98% | 686 |
| Jun 27, 2025 | 382.00 | 382.59 | 373.57 | 381.59 | 381.49 | 0.77% | 93 |
| Jun 26, 2025 | 376.68 | 380.79 | 376.68 | 378.69 | 378.59 | 0.97% | 162 |