Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	634.19	644.96	630.10	632.56	632.56	0.64%	797,566
Jul 17, 2026	616.89	637.99	608.78	628.53	628.53	-0.39%	1,214,791
Jul 16, 2026	633.69	640.99	625.22	631.02	631.02	-2.75%	1,135,982
Jul 15, 2026	664.03	666.54	634.14	648.84	648.84	-1.83%	856,662
Jul 14, 2026	663.90	665.03	651.42	660.94	660.94	2.20%	778,807
Jul 13, 2026	649.50	656.01	642.50	646.70	646.70	-1.80%	756,208
Jul 10, 2026	662.00	664.95	651.13	658.56	658.56	-1.44%	712,595
Jul 9, 2026	686.32	690.00	665.26	668.17	668.17	0.28%	720,539
Jul 8, 2026	653.00	670.69	650.00	666.33	666.33	1.45%	827,159
Jul 7, 2026	660.56	661.75	641.91	656.79	656.79	-2.56%	1,184,393
Jul 6, 2026	675.04	691.76	668.65	674.04	674.04	0.86%	1,097,578
Jul 2, 2026	693.07	697.07	650.17	668.31	668.31	-3.34%	1,252,027
Jul 1, 2026	709.07	709.07	687.62	691.40	691.40	-3.96%	1,228,050
Jun 30, 2026	713.93	721.37	703.34	720.04	719.93	0.78%	1,012,694
Jun 29, 2026	690.00	716.84	683.01	714.45	714.34	3.86%	1,422,649
Jun 26, 2026	706.00	708.36	683.00	687.87	687.76	-4.28%	6,309,111
Jun 25, 2026	710.50	719.53	690.79	718.59	718.48	2.38%	1,525,378
Jun 24, 2026	705.80	711.33	687.60	701.88	701.77	-0.06%	942,511
Jun 23, 2026	709.75	720.64	692.68	702.29	702.18	-5.11%	1,693,595
Jun 22, 2026	712.00	742.73	709.05	740.14	740.03	5.40%	1,254,413
Jun 18, 2026	722.05	729.83	698.03	702.25	702.14	-1.76%	2,620,580
Jun 17, 2026	723.61	725.66	708.01	714.85	714.74	-0.62%	1,121,745
Jun 16, 2026	726.00	738.00	718.88	719.29	719.18	-0.70%	841,339
Jun 15, 2026	724.03	735.33	714.47	724.35	724.24	2.35%	1,096,598
Jun 12, 2026	688.02	710.00	684.00	707.74	707.63	3.58%	1,030,077
Jun 11, 2026	660.17	684.28	656.21	683.29	683.19	4.97%	940,151
Jun 10, 2026	684.69	689.78	642.11	650.92	650.82	-5.93%	1,484,060
Jun 9, 2026	704.33	715.92	667.14	691.95	691.84	-0.27%	1,210,315
Jun 8, 2026	703.52	703.52	683.48	693.81	693.70	-0.19%	851,853
Jun 5, 2026	705.94	714.08	690.05	695.11	695.00	-3.35%	1,063,735
Jun 4, 2026	701.00	722.50	693.50	719.17	719.06	0.49%	1,017,762
Jun 3, 2026	706.55	730.04	699.51	715.67	715.56	1.36%	937,834
Jun 2, 2026	691.13	708.67	691.11	706.06	705.95	2.70%	1,053,853
Jun 1, 2026	702.00	709.00	683.26	687.48	687.37	-3.41%	1,193,263
May 29, 2026	728.58	734.13	705.75	711.73	711.62	-2.52%	2,223,918
May 28, 2026	737.74	739.80	718.70	730.10	729.99	-0.48%	720,214
May 27, 2026	747.00	747.00	723.84	733.62	733.51	-1.15%	707,995
May 26, 2026	730.69	748.69	728.87	742.18	742.07	2.59%	882,018
May 22, 2026	727.74	731.10	710.99	723.44	723.33	0.91%	774,925
May 21, 2026	714.33	723.97	705.01	716.91	716.80	0.98%	938,046
May 20, 2026	729.18	729.71	706.20	709.93	709.82	-0.59%	1,315,431
May 19, 2026	706.36	725.96	690.79	714.13	714.02	-1.23%	1,653,289
May 18, 2026	768.08	768.08	721.88	723.03	722.92	-6.10%	1,768,710
May 15, 2026	761.77	776.50	746.23	769.99	769.87	-1.29%	1,012,582
May 14, 2026	775.00	782.68	768.14	780.08	779.96	0.82%	827,566
May 13, 2026	781.36	781.52	753.26	773.72	773.60	1.03%	1,147,352
May 12, 2026	767.38	771.18	743.71	765.81	765.69	-1.99%	1,344,092
May 11, 2026	749.42	781.73	745.00	781.38	781.26	4.88%	1,411,464
May 8, 2026	761.67	762.22	744.01	745.00	744.89	-0.76%	1,241,744
May 7, 2026	780.63	780.63	742.40	750.73	750.62	-4.39%	1,979,915