Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	623.70	637.82	614.52	630.94	630.94	-0.99%	1,303,074
Apr 27, 2026	630.00	640.61	617.18	637.28	637.28	1.99%	1,012,797
Apr 24, 2026	638.00	638.90	621.90	624.84	624.84	-1.36%	741,470
Apr 23, 2026	618.41	638.42	618.41	633.44	633.44	3.20%	991,995
Apr 22, 2026	612.93	621.31	610.00	613.78	613.78	1.30%	931,315
Apr 21, 2026	609.67	611.64	602.00	605.89	605.89	0.15%	550,268
Apr 20, 2026	603.90	607.26	599.00	604.97	604.97	0.51%	616,813
Apr 17, 2026	587.64	603.39	584.58	601.88	601.88	2.46%	1,176,749
Apr 16, 2026	583.57	591.96	580.13	587.42	587.42	-0.74%	753,888
Apr 15, 2026	586.38	593.72	581.14	591.82	591.82	-0.43%	970,082
Apr 14, 2026	597.61	599.00	584.37	594.40	594.40	-0.24%	784,396
Apr 13, 2026	585.36	596.42	582.25	595.84	595.84	1.79%	1,022,678
Apr 10, 2026	581.50	590.50	576.50	585.36	585.36	0.57%	611,455
Apr 9, 2026	576.00	592.58	576.00	582.06	582.06	1.01%	935,329
Apr 8, 2026	573.27	582.24	567.13	576.24	576.24	3.72%	1,013,620
Apr 7, 2026	550.09	558.40	548.19	555.57	555.57	0.21%	522,678
Apr 6, 2026	558.56	563.32	550.00	554.38	554.38	-1.11%	618,536
Apr 2, 2026	548.03	574.99	547.00	560.63	560.63	0.09%	947,321
Apr 1, 2026	555.89	569.27	554.06	560.12	560.01	2.02%	1,163,759
Mar 31, 2026	536.81	555.37	522.03	549.02	548.91	2.86%	1,386,751
Mar 30, 2026	557.90	557.90	527.23	533.78	533.68	-2.95%	1,559,040
Mar 27, 2026	548.70	564.12	548.47	549.98	549.87	0.80%	1,203,961
Mar 26, 2026	563.22	567.30	544.86	545.64	545.53	-4.86%	1,265,514
Mar 25, 2026	580.00	582.48	572.80	573.50	573.39	-0.85%	979,380
Mar 24, 2026	563.77	581.94	559.02	578.44	578.33	1.94%	1,450,991
Mar 23, 2026	559.68	582.00	558.40	567.45	567.34	2.17%	1,217,491
Mar 20, 2026	577.59	582.48	551.05	555.39	555.28	-3.90%	1,689,484
Mar 19, 2026	561.80	580.88	558.58	577.95	577.84	1.04%	853,535
Mar 18, 2026	576.70	583.73	570.62	572.00	571.89	0.06%	692,933
Mar 17, 2026	571.51	578.40	558.47	571.64	571.53	-0.41%	796,335
Mar 16, 2026	567.36	576.54	565.19	574.02	573.91	2.68%	1,421,445
Mar 13, 2026	572.36	574.38	556.00	559.02	558.91	-1.39%	2,016,480
Mar 12, 2026	562.47	576.47	559.88	566.91	566.80	-0.14%	952,292
Mar 11, 2026	561.21	575.71	558.91	567.71	567.60	0.65%	942,172
Mar 10, 2026	568.98	576.86	561.42	564.05	563.94	-0.70%	1,151,840
Mar 9, 2026	531.21	568.91	531.21	568.04	567.93	5.16%	1,611,943
Mar 6, 2026	534.29	553.21	532.00	540.19	540.08	-1.64%	1,105,588
Mar 5, 2026	561.07	568.09	534.36	549.22	549.11	-3.37%	1,169,489
Mar 4, 2026	571.14	573.00	560.62	568.38	568.27	0.42%	1,056,363
Mar 3, 2026	558.20	569.28	547.00	566.00	565.89	-1.16%	1,009,204
Mar 2, 2026	556.74	573.97	556.74	572.66	572.55	1.70%	808,145
Feb 27, 2026	558.78	569.75	551.00	563.08	562.97	-0.35%	1,537,501
Feb 26, 2026	565.54	565.84	543.23	565.05	564.94	0.41%	1,083,261
Feb 25, 2026	573.94	573.94	562.58	562.77	562.66	-0.96%	941,717
Feb 24, 2026	550.88	570.92	538.09	568.21	568.10	3.48%	1,291,366
Feb 23, 2026	552.00	562.38	543.44	549.11	549.00	-0.64%	1,074,815
Feb 20, 2026	554.36	565.93	548.22	552.66	552.55	-0.24%	1,061,681
Feb 19, 2026	544.87	554.64	527.05	554.00	553.89	6.68%	1,701,255
Feb 18, 2026	527.74	535.65	518.72	519.31	519.21	-1.11%	1,439,454
Feb 17, 2026	520.00	534.78	518.62	525.13	525.03	0.20%	930,676