Skip to main content
logo
Quanta Services, Inc. (LON:0KSR)
London flag London · Delayed Price · Currency is GBP · Price in USD
552.03
+0.16 (0.03%)
Feb 20, 2026, 5:11 PM GMT

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026554.70570.00548.81554.02554.020.39%1,738
Feb 19, 2026520.00555.00512.32551.87551.875.22%1,514
Feb 18, 2026525.20538.80524.00524.51524.51-1.18%253
Feb 17, 2026534.98543.28518.84530.76530.761.11%2,881
Feb 13, 2026520.80530.15508.00524.95524.951.99%750
Feb 12, 2026529.28543.47512.85514.70514.70-1.55%1,115
Feb 11, 2026515.00534.50502.00522.78522.782.03%908
Feb 10, 2026518.92526.29506.19512.39512.39-0.16%207
Feb 9, 2026509.74520.05500.00513.19513.192.05%630
Feb 6, 2026474.37506.40463.29502.88502.885.58%797
Feb 5, 2026465.00479.00453.00476.32476.324.27%196
Feb 4, 2026497.45500.00451.08456.81456.81-4.60%1,204
Feb 3, 2026477.77490.81470.87478.86478.860.72%608
Feb 2, 2026463.62486.00463.00475.45475.45-0.97%219
Jan 30, 2026481.83483.69472.55480.09480.09-1.11%1,018
Jan 29, 2026486.09489.99474.80485.46485.460.37%2,814
Jan 28, 2026480.06490.00473.61483.68483.680.22%251
Jan 27, 2026474.50482.61468.83482.61482.612.63%395
Jan 26, 2026478.22478.54460.10470.24470.240.23%152
Jan 23, 2026476.78479.86460.00469.14469.140.17%377
Jan 22, 2026475.00484.99460.39468.35468.350.61%901
Jan 21, 2026464.95473.00457.00465.52465.51-0.10%489
Jan 20, 2026460.89468.75453.20465.97465.97-0.50%1,183
Jan 16, 2026450.95480.93447.50468.32468.324.13%1,169
Jan 15, 2026440.86454.12435.00449.74449.743.73%103
Jan 14, 2026444.00448.74427.84433.56433.56-1.96%3,513
Jan 13, 2026432.84443.66432.84442.22442.222.10%767
Jan 12, 2026422.42433.60419.00433.13433.132.95%809
Jan 9, 2026417.46424.93415.00420.71420.712.60%5,269
Jan 8, 2026436.89441.99409.90410.03410.03-6.67%771
Jan 7, 2026439.06441.94431.86439.32439.320.28%401
Jan 6, 2026437.97441.30420.78438.09438.09-0.84%227
Jan 5, 2026443.67450.76436.59441.79441.790.68%642
Jan 2, 2026431.06440.73421.28438.82438.823.66%3,523
Dec 31, 2025429.04433.18423.33423.33423.22-1.51%100
Dec 30, 2025429.43434.60428.76429.83429.72-0.28%269
Dec 29, 2025438.00438.00426.18431.05430.94-0.77%142
Dec 24, 2025434.99439.55431.02434.41434.30-0.47%40
Dec 23, 2025433.48437.36428.70436.44436.331.13%258
Dec 22, 2025431.99435.25425.81431.56431.440.61%203
Dec 19, 2025421.28430.69419.21428.93428.821.64%145
Dec 18, 2025418.86426.84410.24422.00421.891.70%131
Dec 17, 2025438.48443.75413.67414.96414.85-4.01%3,488
Dec 16, 2025431.81439.47429.34432.31432.20-1.53%1,305
Dec 15, 2025440.98445.00433.70439.04438.93-0.58%490
Dec 12, 2025468.92471.57432.00441.62441.50-5.23%567
Dec 11, 2025457.00466.01450.66466.01465.881.79%3,675
Dec 10, 2025459.14464.30452.31457.81457.69-0.52%1,928
Dec 9, 2025465.36467.25458.40460.19460.07-0.84%48
Dec 8, 2025461.97473.76460.64464.07463.950.35%2,157