Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	680.02	682.50	662.20	667.30	-	-0.68%	282,995
Aug 7, 2026	683.00	688.88	657.46	671.86	671.86	0.60%	733,935
Aug 6, 2026	680.20	692.57	665.50	667.84	667.84	-2.22%	825,798
Aug 5, 2026	694.62	704.87	681.34	682.99	682.99	-1.44%	791,756
Aug 4, 2026	697.42	708.06	679.67	693.00	693.00	1.88%	1,398,199
Aug 3, 2026	659.11	682.61	654.26	680.20	680.20	1.92%	1,065,705
Jul 31, 2026	679.14	687.18	661.82	667.36	667.36	1.43%	1,957,744
Jul 30, 2026	647.00	679.80	634.51	657.98	657.98	17.26%	2,934,670
Jul 29, 2026	582.73	591.59	554.12	561.14	561.14	-4.63%	2,035,161
Jul 28, 2026	603.58	603.58	570.73	588.36	588.36	-5.15%	1,412,572
Jul 27, 2026	626.43	637.26	603.25	620.28	620.28	-0.89%	973,332
Jul 24, 2026	650.39	655.09	625.33	625.84	625.84	-4.28%	777,143
Jul 23, 2026	642.08	659.14	642.08	653.80	653.80	1.66%	900,410
Jul 22, 2026	629.44	646.49	624.61	643.14	643.14	0.62%	577,514
Jul 21, 2026	638.48	647.00	632.56	639.20	639.20	1.05%	716,382
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