Quanta Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	464.84	465.42	456.56	460.64	460.64	-0.90%	715,825
Dec 4, 2025	454.66	467.09	450.00	464.84	464.84	1.93%	937,731
Dec 3, 2025	454.52	458.35	440.90	456.02	456.02	0.29%	730,853
Dec 2, 2025	458.02	459.00	447.94	454.72	454.72	0.55%	831,475
Dec 1, 2025	457.30	459.79	449.26	452.23	452.23	-2.72%	842,657
Nov 28, 2025	463.47	465.80	458.60	464.88	464.88	0.97%	402,734
Nov 26, 2025	452.69	462.07	452.04	460.43	460.43	2.29%	1,006,453
Nov 25, 2025	443.34	450.37	425.00	450.14	450.14	1.69%	1,024,567
Nov 24, 2025	433.50	448.07	430.98	442.64	442.64	2.90%	1,766,356
Nov 21, 2025	427.71	431.30	413.00	430.15	430.15	0.09%	1,401,213
Nov 20, 2025	456.90	463.41	426.94	429.78	429.78	-3.52%	1,146,922
Nov 19, 2025	442.05	449.82	439.27	445.47	445.47	1.41%	1,276,143
Nov 18, 2025	422.00	443.22	420.00	439.29	439.29	2.91%	1,663,447
Nov 17, 2025	428.76	434.70	421.90	426.87	426.87	-0.57%	1,099,497
Nov 14, 2025	418.00	437.34	415.33	429.30	429.30	0.56%	1,254,401
Nov 13, 2025	448.00	449.41	424.74	426.93	426.93	-5.00%	1,276,642
Nov 12, 2025	451.16	456.42	448.33	449.42	449.42	0.11%	706,241
Nov 11, 2025	446.79	452.56	440.62	448.91	448.91	-0.33%	728,163
Nov 10, 2025	455.07	456.86	439.66	450.38	450.38	1.21%	700,575
Nov 7, 2025	436.05	446.66	430.11	445.01	445.01	0.48%	818,603
Nov 6, 2025	453.37	457.52	441.26	442.90	442.90	-2.33%	963,178
Nov 5, 2025	442.45	459.13	442.00	453.45	453.45	3.37%	984,375
Nov 4, 2025	441.91	445.16	433.66	438.66	438.66	-2.70%	840,287
Nov 3, 2025	451.54	456.46	448.80	450.82	450.82	0.38%	804,358
Oct 31, 2025	455.48	469.43	448.00	449.13	449.13	-1.04%	1,935,337
Oct 30, 2025	440.41	460.86	438.98	453.83	453.83	1.15%	1,766,320
Oct 29, 2025	441.85	459.36	441.82	448.69	448.69	2.07%	1,886,840
Oct 28, 2025	442.77	443.31	433.88	439.57	439.57	-0.51%	813,033
Oct 27, 2025	444.39	446.68	437.89	441.82	441.82	0.20%	825,288
Oct 24, 2025	438.80	447.17	438.25	440.93	440.93	3.18%	893,332
Oct 23, 2025	413.00	430.52	413.00	427.36	427.36	3.68%	868,580
Oct 22, 2025	441.81	443.75	404.51	412.21	412.21	-5.77%	1,732,125
Oct 21, 2025	437.52	441.10	423.30	437.43	437.43	-0.75%	926,775
Oct 20, 2025	437.16	444.06	437.16	440.74	440.74	1.59%	701,371
Oct 17, 2025	435.94	440.68	430.00	433.85	433.85	-0.84%	713,951
Oct 16, 2025	440.41	446.60	434.22	437.52	437.52	0.14%	939,411
Oct 15, 2025	437.00	442.32	432.00	436.93	436.93	1.23%	781,260
Oct 14, 2025	423.81	438.93	420.56	431.60	431.60	0.14%	897,467
Oct 13, 2025	426.17	434.95	425.00	430.98	430.98	3.20%	781,923
Oct 10, 2025	432.75	437.07	416.51	417.61	417.61	-2.86%	2,246,276
Oct 9, 2025	443.00	443.45	427.30	429.92	429.92	-3.05%	1,287,085
Oct 8, 2025	423.19	443.97	421.43	443.45	443.45	5.21%	1,247,234
Oct 7, 2025	429.00	434.39	415.21	421.51	421.51	-1.47%	934,630
Oct 6, 2025	425.51	429.70	421.78	427.80	427.80	1.57%	693,579
Oct 3, 2025	422.36	427.49	415.54	421.17	421.17	0.07%	634,533
Oct 2, 2025	424.11	431.24	417.98	420.86	420.86	0.05%	996,821
Oct 1, 2025	410.76	423.72	407.31	420.65	420.65	1.50%	832,265
Sep 30, 2025	409.11	415.36	409.00	414.42	414.32	1.30%	896,944
Sep 29, 2025	405.88	413.94	405.88	409.11	409.01	0.91%	931,825
Sep 26, 2025	400.41	408.74	399.18	405.44	405.34	1.26%	803,543