Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	489.32	506.06	482.51	504.42	-	5.59%	774,410
Feb 5, 2026	457.11	479.67	456.25	477.72	477.72	2.83%	1,110,164
Feb 4, 2026	490.01	492.80	451.17	464.57	464.57	-4.92%	1,479,784
Feb 3, 2026	480.40	490.47	474.21	488.60	488.60	2.27%	1,235,635
Feb 2, 2026	472.64	478.05	465.72	477.77	477.77	0.66%	1,229,152
Jan 30, 2026	475.00	483.44	471.70	474.63	474.63	-1.82%	1,836,773
Jan 29, 2026	481.28	489.06	473.57	483.43	483.43	0.45%	1,032,425
Jan 28, 2026	481.00	487.00	472.16	481.28	481.28	0.42%	975,509
Jan 27, 2026	474.16	483.75	467.00	479.27	479.27	1.81%	820,850
Jan 26, 2026	470.55	478.88	467.30	470.77	470.77	0.43%	546,577
Jan 23, 2026	470.20	470.99	462.01	468.76	468.76	-	761,192
Jan 22, 2026	479.05	483.29	459.43	468.78	468.78	-0.94%	978,601
Jan 21, 2026	468.35	477.96	460.02	473.24	473.24	2.10%	1,234,009
Jan 20, 2026	461.06	469.74	458.88	463.49	463.49	-0.70%	908,394
Jan 16, 2026	460.15	480.93	455.71	466.75	466.75	4.27%	2,208,121
Jan 15, 2026	445.81	454.11	444.32	447.64	447.64	2.42%	784,574
Jan 14, 2026	443.09	446.89	426.59	437.07	437.07	-1.61%	924,269
Jan 13, 2026	434.79	445.63	433.52	444.20	444.20	2.67%	840,509
Jan 12, 2026	421.08	435.33	418.91	432.66	432.66	2.39%	746,018
Jan 9, 2026	422.45	423.71	417.10	422.57	422.57	2.28%	1,027,769
Jan 8, 2026	437.78	437.95	408.36	413.17	413.17	-5.43%	1,376,593
Jan 7, 2026	440.00	442.00	433.44	436.89	436.89	-0.30%	716,285
Jan 6, 2026	433.88	440.00	418.25	438.22	438.22	0.55%	807,262
Jan 5, 2026	444.70	452.24	435.00	435.82	435.82	-0.88%	1,180,842
Jan 2, 2026	424.95	441.97	424.95	439.68	439.68	4.17%	882,948
Dec 31, 2025	428.65	429.17	421.54	422.06	421.95	-1.57%	521,264
Dec 30, 2025	430.74	432.45	427.78	428.81	428.70	-0.52%	465,185
Dec 29, 2025	430.54	435.95	430.09	431.03	430.92	-0.38%	503,118
Dec 26, 2025	433.00	433.58	429.68	432.67	432.56	-0.21%	279,242
Dec 24, 2025	434.73	434.80	430.63	433.58	433.47	-0.37%	306,389
Dec 23, 2025	431.94	437.41	431.00	435.20	435.09	0.50%	562,590
Dec 22, 2025	433.11	435.40	428.51	433.03	432.92	1.49%	772,944
Dec 19, 2025	422.21	431.99	421.45	426.66	426.55	1.27%	1,602,472
Dec 18, 2025	427.00	427.46	419.03	421.31	421.20	1.70%	1,099,297
Dec 17, 2025	436.48	441.41	412.59	414.25	414.14	-5.53%	1,556,777
Dec 16, 2025	435.36	440.46	430.81	438.49	438.38	0.60%	988,038
Dec 15, 2025	436.54	443.85	433.30	435.87	435.76	-0.51%	1,564,743
Dec 12, 2025	464.85	465.49	431.56	438.11	438.00	-6.17%	1,497,126
Dec 11, 2025	460.00	467.86	450.26	466.91	466.79	1.02%	716,719
Dec 10, 2025	460.17	469.52	452.15	462.21	462.09	0.93%	1,057,797
Dec 9, 2025	460.50	465.45	457.44	457.96	457.84	-1.11%	744,877
Dec 8, 2025	471.11	473.99	460.34	463.09	462.97	0.53%	835,987
Dec 5, 2025	464.84	465.42	456.56	460.64	460.52	-0.90%	728,790
Dec 4, 2025	454.66	467.09	450.00	464.84	464.72	1.93%	942,953
Dec 3, 2025	454.52	458.35	440.90	456.02	455.90	0.29%	734,687
Dec 2, 2025	458.02	459.00	447.94	454.72	454.60	0.55%	831,657
Dec 1, 2025	457.30	459.79	449.26	452.23	452.11	-2.72%	842,763
Nov 28, 2025	463.47	466.25	458.60	464.88	464.76	0.97%	409,487
Nov 26, 2025	452.69	462.07	452.04	460.43	460.31	2.29%	1,009,042
Nov 25, 2025	443.34	450.37	425.00	450.14	450.02	1.69%	1,055,000