Quanta Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	90.30	91.30	90.10	91.10	91.10	-0.55%	649,586
Mar 26, 2026	94.30	95.00	91.60	91.60	91.60	-3.48%	1,253,264
Mar 25, 2026	95.30	96.40	94.70	94.90	93.20	0.96%	944,023
Mar 24, 2026	96.00	97.00	94.00	94.00	92.32	-0.63%	765,750
Mar 23, 2026	96.00	97.00	94.50	94.60	92.91	-3.07%	887,843
Mar 20, 2026	97.10	99.70	96.40	97.60	95.85	0.72%	1,137,713
Mar 19, 2026	99.50	99.50	96.60	96.90	95.16	-4.06%	1,718,052
Mar 18, 2026	99.20	102.00	99.20	101.00	99.19	2.12%	2,970,774
Mar 17, 2026	97.30	99.50	96.60	98.90	97.13	2.81%	1,668,897
Mar 16, 2026	94.90	97.30	93.90	96.20	94.48	2.34%	1,267,940
Mar 13, 2026	94.20	95.00	93.70	94.00	92.32	-1.36%	1,018,729
Mar 12, 2026	94.20	95.80	94.20	95.30	93.59	0.42%	983,847
Mar 11, 2026	92.50	95.50	92.50	94.90	93.20	3.04%	1,036,389
Mar 10, 2026	91.90	93.00	91.20	92.10	90.45	2.22%	1,069,148
Mar 9, 2026	88.20	91.10	88.20	90.10	88.49	-4.76%	1,932,298
Mar 6, 2026	93.00	95.20	92.90	94.60	92.91	0.32%	922,041
Mar 5, 2026	95.00	95.80	93.10	94.30	92.61	1.51%	1,379,690
Mar 4, 2026	95.20	96.10	92.00	92.90	91.24	-3.63%	2,616,703
Mar 3, 2026	99.60	99.80	96.10	96.40	94.67	-3.02%	2,543,785
Mar 2, 2026	97.50	100.50	96.80	99.40	97.62	-1.09%	1,804,709
Feb 26, 2026	99.40	103.00	99.40	100.50	98.70	0.90%	2,446,401
Feb 25, 2026	101.50	102.00	99.20	99.60	97.82	-1.87%	3,079,514
Feb 24, 2026	101.50	102.00	100.00	101.50	99.68	-	1,687,452
Feb 23, 2026	99.50	102.00	97.50	101.50	99.68	2.22%	2,473,838
Feb 11, 2026	100.00	100.00	98.70	99.30	97.52	-1.19%	1,506,003
Feb 10, 2026	101.00	101.50	99.30	100.50	98.70	1.21%	1,308,302
Feb 9, 2026	99.50	101.00	99.30	99.30	97.52	1.33%	1,266,973
Feb 6, 2026	100.00	100.00	97.40	98.00	96.24	-3.45%	2,799,028
Feb 5, 2026	104.00	106.00	101.50	101.50	99.68	-3.79%	2,315,078
Feb 4, 2026	102.00	106.50	101.50	105.50	103.61	3.43%	2,603,807
Feb 3, 2026	104.00	104.00	100.50	102.00	100.17	0.49%	1,597,852
Feb 2, 2026	104.00	104.50	100.50	101.50	99.68	-4.25%	2,764,450
Jan 30, 2026	109.50	109.50	104.00	106.00	104.10	-3.20%	4,048,408
Jan 29, 2026	117.00	117.50	108.00	109.50	107.54	-6.01%	11,408,230
Jan 28, 2026	109.50	116.50	107.00	116.50	114.41	6.88%	10,108,480
Jan 27, 2026	112.50	112.50	108.00	109.00	107.05	-2.24%	2,831,635
Jan 26, 2026	110.00	113.00	109.50	111.50	109.50	2.76%	5,259,586
Jan 23, 2026	110.00	113.50	108.00	108.50	106.56	-	5,657,275
Jan 22, 2026	108.50	110.00	107.00	108.50	106.56	1.88%	3,091,717
Jan 21, 2026	106.50	109.50	106.00	106.50	104.59	-0.93%	2,662,730
Jan 20, 2026	108.50	109.50	107.00	107.50	105.57	-1.38%	2,755,807
Jan 19, 2026	112.00	112.00	108.00	109.00	107.05	-3.11%	3,559,354
Jan 16, 2026	111.50	112.50	109.00	112.50	110.48	2.27%	3,437,050
Jan 15, 2026	111.50	111.50	108.50	110.00	108.03	-1.35%	2,442,911
Jan 14, 2026	111.50	112.50	110.50	111.50	109.50	0.45%	2,393,435
Jan 13, 2026	114.50	114.50	110.50	111.00	109.01	-3.06%	4,099,988
Jan 12, 2026	115.50	115.50	113.50	114.50	112.45	0.44%	3,129,717
Jan 9, 2026	116.00	116.00	112.00	114.00	111.96	-2.56%	4,503,701
Jan 8, 2026	121.00	122.50	115.00	117.00	114.90	-0.85%	13,140,600
Jan 7, 2026	116.50	119.00	114.00	118.00	115.89	1.29%	13,118,650