Quanta Services, Inc. (LON:0KSR)
London
· Delayed Price · Currency is GBP · Price in USD 562.73
+26.85 (5.01%)
Mar 9, 2026, 5:00 PM GMT
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 520.01 | 539.14 | 518.00 | 533.10 | - | -2.79% | 62 |
| Mar 6, 2026 | 560.00 | 560.00 | 532.00 | 548.43 | 548.43 | 0.67% | 416 |
| Mar 5, 2026 | 568.56 | 575.10 | 534.41 | 544.75 | 544.75 | -3.85% | 6,097 |
| Mar 4, 2026 | 549.00 | 573.00 | 549.00 | 566.54 | 566.54 | 0.28% | 192 |
| Mar 3, 2026 | 561.00 | 570.86 | 545.81 | 564.98 | 564.98 | -0.80% | 947 |
| Mar 2, 2026 | 557.04 | 576.31 | 543.00 | 569.55 | 569.55 | 2.31% | 685 |
| Feb 27, 2026 | 568.88 | 569.95 | 550.02 | 556.69 | 556.69 | -0.75% | 908 |
| Feb 26, 2026 | 563.50 | 574.49 | 543.03 | 560.91 | 560.91 | -1.10% | 1,916 |
| Feb 25, 2026 | 571.43 | 584.55 | 564.68 | 567.12 | 567.12 | -0.12% | 557 |
| Feb 24, 2026 | 555.06 | 568.46 | 540.74 | 567.82 | 567.82 | 3.93% | 347 |
| Feb 23, 2026 | 550.00 | 561.50 | 540.41 | 546.33 | 546.33 | -1.39% | 752 |
| Feb 20, 2026 | 554.70 | 570.00 | 548.81 | 554.02 | 554.02 | 0.39% | 1,738 |
| Feb 19, 2026 | 520.00 | 555.00 | 512.32 | 551.87 | 551.87 | 5.22% | 1,514 |
| Feb 18, 2026 | 525.20 | 538.80 | 524.00 | 524.51 | 524.51 | -1.18% | 253 |
| Feb 17, 2026 | 534.98 | 543.28 | 518.84 | 530.76 | 530.76 | 1.11% | 2,881 |
| Feb 13, 2026 | 520.80 | 530.15 | 508.00 | 524.95 | 524.95 | 1.99% | 750 |
| Feb 12, 2026 | 529.28 | 543.47 | 512.85 | 514.70 | 514.70 | -1.55% | 1,115 |
| Feb 11, 2026 | 515.00 | 534.50 | 502.00 | 522.78 | 522.78 | 2.03% | 908 |
| Feb 10, 2026 | 518.92 | 526.29 | 506.19 | 512.39 | 512.39 | -0.16% | 207 |
| Feb 9, 2026 | 509.74 | 520.05 | 500.00 | 513.19 | 513.19 | 2.05% | 630 |
| Feb 6, 2026 | 474.37 | 506.40 | 463.29 | 502.88 | 502.88 | 5.58% | 797 |
| Feb 5, 2026 | 465.00 | 479.00 | 453.00 | 476.32 | 476.32 | 4.27% | 196 |
| Feb 4, 2026 | 497.45 | 500.00 | 451.08 | 456.81 | 456.81 | -4.60% | 1,204 |
| Feb 3, 2026 | 477.77 | 490.81 | 470.87 | 478.86 | 478.86 | 0.72% | 608 |
| Feb 2, 2026 | 463.62 | 486.00 | 463.00 | 475.45 | 475.45 | -0.97% | 219 |
| Jan 30, 2026 | 481.83 | 483.69 | 472.55 | 480.09 | 480.09 | -1.11% | 1,018 |
| Jan 29, 2026 | 486.09 | 489.99 | 474.80 | 485.46 | 485.46 | 0.37% | 2,814 |
| Jan 28, 2026 | 480.06 | 490.00 | 473.61 | 483.68 | 483.68 | 0.22% | 251 |
| Jan 27, 2026 | 474.50 | 482.61 | 468.83 | 482.61 | 482.61 | 2.63% | 395 |
| Jan 26, 2026 | 478.22 | 478.54 | 460.10 | 470.24 | 470.24 | 0.23% | 152 |
| Jan 23, 2026 | 476.78 | 479.86 | 460.00 | 469.14 | 469.14 | 0.17% | 377 |
| Jan 22, 2026 | 475.00 | 484.99 | 460.39 | 468.35 | 468.35 | 0.61% | 901 |
| Jan 21, 2026 | 464.95 | 473.00 | 457.00 | 465.52 | 465.51 | -0.10% | 489 |
| Jan 20, 2026 | 460.89 | 468.75 | 453.20 | 465.97 | 465.97 | -0.50% | 1,183 |
| Jan 16, 2026 | 450.95 | 480.93 | 447.50 | 468.32 | 468.32 | 4.13% | 1,169 |
| Jan 15, 2026 | 440.86 | 454.12 | 435.00 | 449.74 | 449.74 | 3.73% | 103 |
| Jan 14, 2026 | 444.00 | 448.74 | 427.84 | 433.56 | 433.56 | -1.96% | 3,513 |
| Jan 13, 2026 | 432.84 | 443.66 | 432.84 | 442.22 | 442.22 | 2.10% | 767 |
| Jan 12, 2026 | 422.42 | 433.60 | 419.00 | 433.13 | 433.13 | 2.95% | 809 |
| Jan 9, 2026 | 417.46 | 424.93 | 415.00 | 420.71 | 420.71 | 2.60% | 5,269 |
| Jan 8, 2026 | 436.89 | 441.99 | 409.90 | 410.03 | 410.03 | -6.67% | 771 |
| Jan 7, 2026 | 439.06 | 441.94 | 431.86 | 439.32 | 439.32 | 0.28% | 401 |
| Jan 6, 2026 | 437.97 | 441.30 | 420.78 | 438.09 | 438.09 | -0.84% | 227 |
| Jan 5, 2026 | 443.67 | 450.76 | 436.59 | 441.79 | 441.79 | 0.68% | 642 |
| Jan 2, 2026 | 431.06 | 440.73 | 421.28 | 438.82 | 438.82 | 3.66% | 3,523 |
| Dec 31, 2025 | 429.04 | 433.18 | 423.33 | 423.33 | 423.22 | -1.51% | 100 |
| Dec 30, 2025 | 429.43 | 434.60 | 428.76 | 429.83 | 429.72 | -0.28% | 269 |
| Dec 29, 2025 | 438.00 | 438.00 | 426.18 | 431.05 | 430.94 | -0.77% | 142 |
| Dec 24, 2025 | 434.99 | 439.55 | 431.02 | 434.41 | 434.30 | -0.47% | 40 |
| Dec 23, 2025 | 433.48 | 437.36 | 428.70 | 436.44 | 436.33 | 1.13% | 258 |
| Dec 22, 2025 | 431.99 | 435.25 | 425.81 | 431.56 | 431.44 | 0.61% | 203 |
| Dec 19, 2025 | 421.28 | 430.69 | 419.21 | 428.93 | 428.82 | 1.64% | 145 |
| Dec 18, 2025 | 418.86 | 426.84 | 410.24 | 422.00 | 421.89 | 1.70% | 131 |
| Dec 17, 2025 | 438.48 | 443.75 | 413.67 | 414.96 | 414.85 | -4.01% | 3,488 |
| Dec 16, 2025 | 431.81 | 439.47 | 429.34 | 432.31 | 432.20 | -1.53% | 1,305 |
| Dec 15, 2025 | 440.98 | 445.00 | 433.70 | 439.04 | 438.93 | -0.58% | 490 |
| Dec 12, 2025 | 468.92 | 471.57 | 432.00 | 441.62 | 441.50 | -5.23% | 567 |
| Dec 11, 2025 | 457.00 | 466.01 | 450.66 | 466.01 | 465.88 | 1.79% | 3,675 |
| Dec 10, 2025 | 459.14 | 464.30 | 452.31 | 457.81 | 457.69 | -0.52% | 1,928 |
| Dec 9, 2025 | 465.36 | 467.25 | 458.40 | 460.19 | 460.07 | -0.84% | 48 |
| Dec 8, 2025 | 461.97 | 473.76 | 460.64 | 464.07 | 463.95 | 0.35% | 2,157 |
| Dec 5, 2025 | 465.02 | 469.48 | 456.56 | 462.47 | 462.35 | -0.85% | 155 |
| Dec 4, 2025 | 454.54 | 466.49 | 451.46 | 466.42 | 466.30 | 2.14% | 183 |
| Dec 3, 2025 | 455.07 | 461.54 | 441.10 | 456.65 | 456.53 | 0.46% | 1,834 |
| Dec 2, 2025 | 453.00 | 463.16 | 448.00 | 454.56 | 454.44 | -0.05% | 178 |
| Dec 1, 2025 | 461.11 | 462.60 | 450.80 | 454.79 | 454.67 | -2.45% | 351 |
| Nov 28, 2025 | 466.79 | 466.79 | 458.23 | 466.20 | 466.08 | 1.45% | 272 |
| Nov 26, 2025 | 452.69 | 461.92 | 450.00 | 459.56 | 459.44 | 3.76% | 548 |
| Nov 25, 2025 | 440.93 | 447.06 | 425.83 | 442.89 | 442.77 | -0.55% | 398 |
| Nov 24, 2025 | 435.12 | 447.95 | 428.50 | 445.34 | 445.22 | 4.04% | 609 |
| Nov 21, 2025 | 431.70 | 438.28 | 413.20 | 428.04 | 427.93 | -1.71% | 354 |
| Nov 20, 2025 | 452.07 | 462.65 | 435.49 | 435.49 | 435.37 | -1.92% | 2,436 |
| Nov 19, 2025 | 436.43 | 447.79 | 436.43 | 443.99 | 443.87 | 0.65% | 291 |
| Nov 18, 2025 | 424.81 | 441.46 | 418.00 | 441.14 | 441.03 | 2.41% | 435 |
| Nov 17, 2025 | 429.50 | 433.49 | 425.15 | 430.75 | 430.64 | -0.26% | 226 |
| Nov 14, 2025 | 422.39 | 436.74 | 412.57 | 431.88 | 431.77 | 0.94% | 40,282 |
| Nov 13, 2025 | 445.39 | 449.24 | 427.85 | 427.85 | 427.73 | -5.14% | 225 |
| Nov 12, 2025 | 447.83 | 456.12 | 446.72 | 451.02 | 450.90 | 0.18% | 82 |
| Nov 11, 2025 | 453.11 | 453.11 | 440.59 | 450.19 | 450.07 | 0.56% | 1,345 |
| Nov 10, 2025 | 453.45 | 459.83 | 440.00 | 447.69 | 447.57 | 1.61% | 317 |
| Nov 7, 2025 | 435.00 | 442.89 | 429.97 | 440.59 | 440.48 | -1.21% | 524 |
| Nov 6, 2025 | 456.75 | 456.75 | 441.27 | 445.98 | 445.86 | -2.37% | 288 |
| Nov 5, 2025 | 442.45 | 456.89 | 440.20 | 456.81 | 456.69 | 3.02% | 731 |
| Nov 4, 2025 | 437.42 | 445.59 | 431.30 | 443.40 | 443.28 | -1.30% | 191 |
| Nov 3, 2025 | 452.22 | 455.65 | 448.80 | 449.23 | 449.11 | -1.40% | 657 |
| Oct 31, 2025 | 465.99 | 468.70 | 449.49 | 455.60 | 455.48 | 0.91% | 1,486 |
| Oct 30, 2025 | 440.00 | 460.55 | 439.29 | 451.48 | 451.36 | -0.23% | 1,739 |
| Oct 29, 2025 | 445.00 | 459.16 | 440.96 | 452.54 | 452.42 | 2.86% | 1,823 |
| Oct 28, 2025 | 442.00 | 443.10 | 434.06 | 439.94 | 439.83 | -0.14% | 130 |
| Oct 27, 2025 | 450.00 | 450.00 | 437.34 | 440.55 | 440.44 | -0.47% | 1,801 |
| Oct 24, 2025 | 441.14 | 447.65 | 438.80 | 442.63 | 442.52 | 3.90% | 335 |
| Oct 23, 2025 | 413.00 | 426.09 | 413.00 | 426.01 | 425.90 | 4.81% | 101 |
| Oct 22, 2025 | 434.62 | 444.48 | 404.30 | 406.46 | 406.35 | -6.20% | 4,602 |
| Oct 21, 2025 | 438.06 | 444.05 | 424.11 | 433.33 | 433.22 | -1.88% | 772 |
| Oct 20, 2025 | 450.00 | 459.00 | 437.00 | 441.63 | 441.52 | 1.44% | 366 |
| Oct 17, 2025 | 429.64 | 440.79 | 429.64 | 435.36 | 435.25 | -0.19% | 586 |
| Oct 16, 2025 | 437.70 | 446.24 | 435.47 | 436.19 | 436.08 | -0.59% | 716 |
| Oct 15, 2025 | 437.00 | 442.64 | 433.02 | 438.78 | 438.67 | 0.89% | 1,261 |
| Oct 14, 2025 | 424.02 | 436.03 | 420.37 | 434.93 | 434.82 | 0.64% | 1,098 |
| Oct 13, 2025 | 434.05 | 434.95 | 425.00 | 432.16 | 432.05 | 1.67% | 1,299 |