Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	729.18	729.71	706.20	709.93	709.93	-0.59%	1,311,978
May 19, 2026	706.36	725.96	690.79	714.13	714.13	-1.23%	1,621,396
May 18, 2026	768.08	768.08	721.88	723.03	723.03	-6.10%	1,763,311
May 15, 2026	761.77	776.50	746.23	769.99	769.99	-1.29%	1,012,582
May 14, 2026	775.00	782.68	768.14	780.08	780.08	0.82%	827,566
May 13, 2026	781.36	781.52	753.26	773.72	773.72	1.03%	1,147,352
May 12, 2026	767.38	771.18	743.71	765.81	765.81	-1.99%	1,344,092
May 11, 2026	749.42	781.73	745.00	781.38	781.38	4.88%	1,411,464
May 8, 2026	761.67	762.22	744.01	745.00	745.00	-0.76%	1,241,744
May 7, 2026	780.63	780.63	742.40	750.73	750.73	-4.39%	1,979,915
May 6, 2026	773.86	788.75	758.21	785.24	785.24	1.77%	1,211,022
May 5, 2026	772.60	777.84	756.39	771.61	771.61	1.88%	1,284,023
May 4, 2026	749.60	763.11	739.30	757.34	757.34	2.04%	1,316,195
May 1, 2026	736.55	742.33	717.20	742.21	742.21	1.98%	1,328,434
Apr 30, 2026	699.61	728.85	691.88	727.77	727.77	15.78%	2,426,595
Apr 29, 2026	632.43	637.00	625.22	628.60	628.60	-0.37%	1,328,648
Apr 28, 2026	623.70	637.82	614.52	630.94	630.94	-0.99%	1,304,436
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