Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	565.84	565.84	544.26	564.99	-	0.39%	1,068,357
Feb 25, 2026	573.94	573.94	562.58	562.77	562.77	-0.96%	939,120
Feb 24, 2026	550.88	570.92	538.09	568.21	568.21	3.48%	1,289,393
Feb 23, 2026	552.00	562.38	543.44	549.11	549.11	-0.64%	1,073,019
Feb 20, 2026	554.36	565.93	548.22	552.66	552.66	-0.24%	1,061,490
Feb 19, 2026	544.87	554.64	527.05	554.00	554.00	6.68%	1,701,255
Feb 18, 2026	527.74	535.65	518.72	519.31	519.31	-1.11%	1,439,454
Feb 17, 2026	520.00	534.78	518.62	525.13	525.13	0.20%	930,676
Feb 13, 2026	517.07	529.00	508.11	524.08	524.08	1.59%	864,947
Feb 12, 2026	530.00	543.28	512.39	515.88	515.88	-1.54%	1,517,714
Feb 11, 2026	520.99	534.50	512.11	523.96	523.96	2.61%	1,056,416
Feb 10, 2026	515.09	517.49	507.67	510.64	510.64	-0.76%	806,405
Feb 9, 2026	508.47	520.42	503.20	514.56	514.56	1.27%	1,084,832
Feb 6, 2026	489.32	508.45	482.51	508.11	508.11	6.36%	1,517,724
Feb 5, 2026	457.11	479.67	456.25	477.72	477.72	2.83%	1,111,982
Feb 4, 2026	490.01	492.80	451.17	464.57	464.57	-4.92%	1,482,763
Feb 3, 2026	480.40	490.47	474.21	488.60	488.60	2.27%	1,243,412
Feb 2, 2026	472.64	478.05	465.72	477.77	477.77	0.66%	1,233,192
Jan 30, 2026	475.00	483.44	471.70	474.63	474.63	-1.82%	1,838,390
Jan 29, 2026	481.28	489.06	473.57	483.43	483.43	0.45%	1,035,523
Jan 28, 2026	481.00	487.00	472.16	481.28	481.28	0.42%	976,259
Jan 27, 2026	474.16	483.75	467.00	479.27	479.27	1.81%	821,295
Jan 26, 2026	470.55	478.88	467.30	470.77	470.77	0.43%	548,490
Jan 23, 2026	470.20	470.99	462.01	468.76	468.76	-	761,681
Jan 22, 2026	479.05	483.29	459.43	468.78	468.78	-0.94%	979,091
Jan 21, 2026	468.35	477.96	460.02	473.24	473.24	2.10%	1,235,337
Jan 20, 2026	461.06	469.74	458.88	463.49	463.49	-0.70%	909,798
Jan 16, 2026	460.15	480.93	455.71	466.75	466.75	4.27%	2,216,756
Jan 15, 2026	445.81	454.11	444.32	447.64	447.64	2.42%	785,351
Jan 14, 2026	443.09	446.89	426.59	437.07	437.07	-1.61%	925,809
Jan 13, 2026	434.79	445.63	433.52	444.20	444.20	2.67%	841,784
Jan 12, 2026	421.08	435.33	418.91	432.66	432.66	2.39%	746,726
Jan 9, 2026	422.45	423.71	417.10	422.57	422.57	2.28%	1,028,739
Jan 8, 2026	437.78	437.95	408.36	413.17	413.17	-5.43%	1,376,998
Jan 7, 2026	440.00	442.00	433.44	436.89	436.89	-0.30%	716,472
Jan 6, 2026	433.88	440.00	418.25	438.22	438.22	0.55%	807,573
Jan 5, 2026	444.70	452.24	435.00	435.82	435.82	-0.88%	1,184,736
Jan 2, 2026	424.95	441.97	424.95	439.68	439.68	4.17%	887,063
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