Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	632.12	650.99	619.64	635.18	635.18	4.66%	2,010,873
Oct 28, 2026	600.00	609.44	581.78	606.89	606.89	4.85%	2,058,474
Oct 27, 2026	574.75	580.85	566.52	578.83	578.83	2.64%	973,548
Oct 26, 2026	552.11	572.75	549.36	563.93	563.93	3.20%	1,285,257
Oct 23, 2026	543.02	555.54	527.07	546.43	546.43	-1.09%	1,621,125
Oct 22, 2026	588.38	588.38	543.06	552.44	552.44	-8.10%	2,008,090
Oct 21, 2026	604.60	615.78	596.91	601.14	601.14	0.86%	1,638,262
Oct 20, 2026	609.00	612.38	587.23	596.00	596.00	-3.62%	1,591,344
Oct 19, 2026	643.70	645.00	613.92	618.41	618.41	-2.13%	1,055,046
Oct 16, 2026	639.38	640.57	627.07	631.86	631.86	-1.61%	916,649
Oct 15, 2026	640.00	647.67	613.00	642.21	642.21	-2.77%	1,385,664
Oct 14, 2026	682.20	685.30	648.31	660.53	660.53	-4.12%	1,067,399
Oct 13, 2026	682.92	691.17	665.04	688.88	688.88	-0.85%	1,035,235
Oct 12, 2026	704.00	711.85	693.11	694.79	694.79	-1.58%	675,753
Oct 9, 2026	692.63	706.63	680.43	705.94	705.94	3.01%	681,946
Oct 8, 2026	691.90	696.82	669.80	685.33	685.33	-2.25%	975,893
Oct 7, 2026	706.50	710.98	684.37	701.07	701.07	-2.57%	1,014,184
Oct 6, 2026	689.90	722.21	685.95	719.56	719.56	5.29%	1,085,024
Oct 5, 2026	676.75	692.90	669.32	683.42	683.42	1.01%	934,202
Oct 2, 2026	669.64	683.67	668.07	676.56	676.56	2.11%	862,435
Oct 1, 2026	642.30	664.36	638.71	662.60	662.60	3.14%	901,445
Sep 30, 2026	652.69	654.90	637.56	642.51	642.40	-1.42%	917,020
Sep 29, 2026	650.03	659.85	644.52	651.79	651.68	1.15%	755,298
Sep 28, 2026	645.21	656.51	635.39	644.36	644.25	-0.73%	848,373
Sep 25, 2026	647.08	654.84	643.00	649.13	649.02	0.87%	653,741
Sep 24, 2026	630.50	650.69	626.41	643.50	643.39	1.35%	938,053
Sep 23, 2026	643.44	645.51	630.80	634.90	634.79	-1.20%	795,816
Sep 22, 2026	640.00	650.00	635.68	642.63	642.52	-	864,433
Sep 21, 2026	643.40	648.78	629.90	642.61	642.50	0.93%	753,768
Sep 18, 2026	617.64	637.97	617.64	636.71	636.60	3.27%	1,314,901
Sep 17, 2026	637.61	637.61	607.45	616.54	616.43	-0.44%	725,867
Sep 16, 2026	625.57	628.27	612.11	619.28	619.17	0.97%	745,401
Sep 15, 2026	623.72	626.50	609.53	613.35	613.24	-1.39%	761,269
Sep 14, 2026	612.53	629.57	610.00	622.02	621.91	-4.39%	1,146,962
Sep 11, 2026	627.22	653.87	624.34	650.58	650.47	5.15%	941,194
Sep 10, 2026	620.23	630.56	615.47	618.73	618.62	-1.32%	553,513
Sep 9, 2026	639.97	649.00	626.89	626.98	626.87	-1.89%	530,232
Sep 8, 2026	631.79	648.78	628.00	639.05	638.94	2.34%	832,011
Sep 4, 2026	625.80	633.80	618.98	624.41	624.30	0.70%	653,847
Sep 3, 2026	611.50	626.95	601.22	620.06	619.95	1.52%	870,938
Sep 2, 2026	609.10	612.17	597.88	610.78	610.68	-0.10%	807,260
Sep 1, 2026	605.32	612.19	593.70	611.39	611.29	0.71%	989,128
Aug 31, 2026	601.73	608.87	600.85	607.09	606.99	0.73%	1,388,458
Aug 28, 2026	619.45	622.60	601.47	602.70	602.60	-3.08%	882,836
Aug 27, 2026	631.00	633.50	617.34	621.83	621.72	0.83%	958,057
Aug 26, 2026	612.99	620.19	604.16	616.73	616.62	2.14%	1,164,014
Aug 25, 2026	632.95	634.10	600.38	603.78	603.68	-2.11%	1,302,775
Aug 24, 2026	637.34	637.34	610.00	616.78	616.67	-3.53%	1,600,712
Aug 21, 2026	664.80	667.01	635.57	639.34	639.23	-3.49%	1,216,122
Aug 20, 2026	672.32	679.21	660.60	662.47	662.36	-2.21%	1,177,881