Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	433.00	433.58	429.68	432.67	432.67	-0.21%	268,554
Dec 24, 2025	434.73	434.80	430.63	433.58	433.58	-0.37%	303,816
Dec 23, 2025	431.94	437.41	431.00	435.20	435.20	0.50%	556,447
Dec 22, 2025	433.11	435.40	428.51	433.03	433.03	1.49%	763,513
Dec 19, 2025	422.21	431.99	421.45	426.66	426.66	1.27%	1,595,819
Dec 18, 2025	427.00	427.46	419.03	421.31	421.31	1.70%	1,099,238
Dec 17, 2025	436.48	441.41	412.59	414.25	414.25	-5.53%	1,556,777
Dec 16, 2025	435.36	440.46	430.81	438.49	438.49	0.60%	988,038
Dec 15, 2025	436.54	443.85	433.30	435.87	435.87	-0.51%	1,564,743
Dec 12, 2025	464.85	465.49	431.56	438.11	438.11	-6.17%	1,497,126
Dec 11, 2025	460.00	467.86	450.26	466.91	466.91	1.02%	716,719
Dec 10, 2025	460.17	469.52	452.15	462.21	462.21	0.93%	1,057,797
Dec 9, 2025	460.50	465.45	457.44	457.96	457.96	-1.11%	744,877
Dec 8, 2025	471.11	473.99	460.34	463.09	463.09	0.53%	835,987
Dec 5, 2025	464.84	465.42	456.56	460.64	460.64	-0.90%	728,790
Dec 4, 2025	454.66	467.09	450.00	464.84	464.84	1.93%	942,953
Dec 3, 2025	454.52	458.35	440.90	456.02	456.02	0.29%	734,687
Dec 2, 2025	458.02	459.00	447.94	454.72	454.72	0.55%	831,657
Dec 1, 2025	457.30	459.79	449.26	452.23	452.23	-2.72%	842,763
Nov 28, 2025	463.47	466.25	458.60	464.88	464.88	0.97%	409,487
Nov 26, 2025	452.69	462.07	452.04	460.43	460.43	2.29%	1,009,042
Nov 25, 2025	443.34	450.37	425.00	450.14	450.14	1.69%	1,055,000
Nov 24, 2025	433.50	448.07	430.98	442.64	442.64	2.90%	1,782,093
Nov 21, 2025	427.71	431.30	413.00	430.15	430.15	0.09%	1,401,213
Nov 20, 2025	456.90	463.41	426.94	429.78	429.78	-3.52%	1,146,922
Nov 19, 2025	442.05	449.82	439.27	445.47	445.47	1.41%	1,276,143
Nov 18, 2025	422.00	443.22	420.00	439.29	439.29	2.91%	1,663,447
Nov 17, 2025	428.76	434.70	421.90	426.87	426.87	-0.57%	1,099,497
Nov 14, 2025	418.00	437.34	415.33	429.30	429.30	0.56%	1,254,401
Nov 13, 2025	448.00	449.41	424.74	426.93	426.93	-5.00%	1,276,642
Nov 12, 2025	451.16	456.42	448.33	449.42	449.42	0.11%	706,241
Nov 11, 2025	446.79	452.56	440.62	448.91	448.91	-0.33%	728,163
Nov 10, 2025	455.07	456.86	439.66	450.38	450.38	1.21%	700,575
Nov 7, 2025	436.05	446.66	430.11	445.01	445.01	0.48%	818,603
Nov 6, 2025	453.37	457.52	441.26	442.90	442.90	-2.33%	963,178
Nov 5, 2025	442.45	459.13	442.00	453.45	453.45	3.37%	984,375
Nov 4, 2025	441.91	445.16	433.66	438.66	438.66	-2.70%	840,287
Nov 3, 2025	451.54	456.46	448.80	450.82	450.82	0.38%	804,358
Oct 31, 2025	455.48	469.43	448.00	449.13	449.13	-1.04%	1,935,337
Oct 30, 2025	440.41	460.86	438.98	453.83	453.83	1.15%	1,766,320
Oct 29, 2025	441.85	459.36	441.82	448.69	448.69	2.07%	1,886,840
Oct 28, 2025	442.77	443.31	433.88	439.57	439.57	-0.51%	813,033
Oct 27, 2025	444.39	446.68	437.89	441.82	441.82	0.20%	825,288
Oct 24, 2025	438.80	447.17	438.25	440.93	440.93	3.18%	893,332
Oct 23, 2025	413.00	430.52	413.00	427.36	427.36	3.68%	868,580
Oct 22, 2025	441.81	443.75	404.51	412.21	412.21	-5.77%	1,732,125
Oct 21, 2025	437.52	441.10	423.30	437.43	437.43	-0.75%	926,775
Oct 20, 2025	437.16	444.06	437.16	440.74	440.74	1.59%	701,371
Oct 17, 2025	435.94	440.68	430.00	433.85	433.85	-0.84%	713,951
Oct 16, 2025	440.41	446.60	434.22	437.52	437.52	0.14%	939,411