Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	576.70	583.73	570.62	572.00	572.00	0.06%	692,224
Mar 17, 2026	571.51	578.40	558.47	571.64	571.64	-0.41%	795,946
Mar 16, 2026	567.36	576.54	565.19	574.02	574.02	2.68%	1,417,187
Mar 13, 2026	572.36	574.38	556.00	559.02	559.02	-1.39%	2,015,805
Mar 12, 2026	562.47	576.47	559.88	566.91	566.91	-0.14%	950,963
Mar 11, 2026	561.21	575.71	558.91	567.71	567.71	0.65%	938,057
Mar 10, 2026	568.98	576.86	561.42	564.05	564.05	-0.70%	1,145,635
Mar 9, 2026	531.21	568.91	531.21	568.04	568.04	5.16%	1,604,324
Mar 6, 2026	534.29	553.21	532.00	540.19	540.19	-1.64%	1,105,142
Mar 5, 2026	561.07	568.09	534.36	549.22	549.22	-3.37%	1,067,821
Mar 4, 2026	571.14	573.00	560.62	568.38	568.38	0.42%	1,052,080
Mar 3, 2026	558.20	569.28	547.00	566.00	566.00	-1.16%	995,322
Mar 2, 2026	556.74	573.97	556.74	572.66	572.66	1.70%	806,495
Feb 27, 2026	558.78	569.75	551.00	563.08	563.08	-0.35%	1,518,026
Feb 26, 2026	565.54	565.84	543.23	565.05	565.05	0.41%	1,081,509
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