Quanta Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	82.60	85.00	82.10	84.60	84.60	3.42%	2,627,641
May 28, 2026	84.00	85.20	81.50	81.80	81.80	-2.50%	2,503,071
May 27, 2026	86.40	86.60	83.00	83.90	83.90	-1.87%	2,630,604
May 26, 2026	87.00	88.50	84.60	85.50	85.50	-0.93%	2,816,568
May 25, 2026	87.50	87.50	85.80	86.30	86.30	-0.12%	3,327,985
May 22, 2026	84.40	86.40	83.60	86.40	86.40	3.47%	3,336,757
May 21, 2026	81.50	84.00	81.50	83.50	83.50	3.47%	2,564,406
May 20, 2026	82.40	82.80	80.20	80.70	80.70	-1.47%	2,627,505
May 19, 2026	85.50	86.60	81.80	81.90	81.90	-4.10%	3,119,026
May 18, 2026	85.40	86.90	83.10	85.40	85.40	1.30%	2,705,625
May 15, 2026	83.50	87.80	83.50	84.30	84.30	1.44%	5,072,394
May 14, 2026	83.00	84.20	83.00	83.10	83.10	0.12%	1,022,435
May 13, 2026	85.10	85.30	82.80	83.00	83.00	-3.04%	1,671,269
May 12, 2026	85.10	85.80	83.20	85.60	85.60	0.94%	1,656,441
May 11, 2026	84.00	85.30	83.40	84.80	84.80	1.31%	1,898,120
May 8, 2026	86.10	87.10	83.60	83.70	83.70	-3.13%	2,917,218
May 7, 2026	86.90	87.30	85.60	86.40	86.40	-0.46%	2,137,112
May 6, 2026	88.10	88.20	85.60	86.80	86.80	-1.92%	4,132,590
May 5, 2026	85.90	89.30	85.80	88.50	88.50	4.36%	4,485,252
May 4, 2026	84.00	87.50	82.70	84.80	84.80	1.68%	3,254,656
Apr 30, 2026	82.70	86.00	82.10	83.40	83.40	-	2,970,204
Apr 29, 2026	83.60	86.50	83.10	83.40	83.40	2.58%	4,776,660
Apr 28, 2026	81.50	82.70	80.50	81.30	81.30	0.37%	2,827,566
Apr 27, 2026	82.80	83.50	79.60	81.00	81.00	-2.17%	3,290,594
Apr 24, 2026	85.90	85.90	82.20	82.80	82.80	-2.70%	2,172,320
Apr 23, 2026	89.50	89.50	83.20	85.10	85.10	-3.73%	3,868,284
Apr 22, 2026	85.50	89.70	85.50	88.40	88.40	3.39%	3,166,173
Apr 21, 2026	86.20	86.80	84.50	85.50	85.50	-0.35%	3,338,677
Apr 20, 2026	87.00	87.70	85.50	85.80	85.80	-0.58%	1,858,187
Apr 17, 2026	86.90	87.30	86.10	86.30	86.30	-1.37%	1,665,651
Apr 16, 2026	87.50	88.40	86.60	87.50	87.50	1.04%	1,896,585
Apr 15, 2026	89.00	89.40	86.20	86.60	86.60	-1.25%	2,373,583
Apr 14, 2026	87.20	89.20	86.70	87.70	87.70	1.27%	2,371,673
Apr 13, 2026	87.50	87.50	85.20	86.60	86.60	-1.03%	1,586,453
Apr 10, 2026	88.00	88.80	86.50	87.50	87.50	-0.11%	1,859,855
Apr 9, 2026	89.40	89.40	87.50	87.60	87.60	-2.01%	1,160,593
Apr 8, 2026	87.80	89.70	87.80	89.40	89.40	2.88%	1,161,663
Apr 7, 2026	86.50	86.90	85.80	86.90	86.90	1.64%	910,687
Apr 2, 2026	88.90	88.90	85.10	85.50	85.50	-3.28%	1,866,540
Apr 1, 2026	88.40	89.20	88.20	88.40	88.40	2.08%	578,815
Mar 31, 2026	87.00	89.50	86.10	86.60	86.60	-1.03%	1,483,111
Mar 30, 2026	89.50	89.70	87.10	87.50	87.50	-3.95%	1,846,625
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	-1.72%	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