Quanta Services, Inc. (LON:0KSR)
London
· Delayed Price · Currency is GBP · Price in USD 459.50
-5.01 (-1.08%)
Dec 5, 2025, 5:08 PM BST
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.02 | 469.48 | 456.56 | 462.47 | 462.47 | -0.85% | 155 |
| Dec 4, 2025 | 454.54 | 466.49 | 451.46 | 466.42 | 466.42 | 2.14% | 183 |
| Dec 3, 2025 | 455.07 | 461.54 | 441.10 | 456.65 | 456.65 | 0.46% | 1,834 |
| Dec 2, 2025 | 453.00 | 463.16 | 448.00 | 454.56 | 454.56 | -0.05% | 178 |
| Dec 1, 2025 | 461.11 | 462.60 | 450.80 | 454.79 | 454.79 | -2.45% | 351 |
| Nov 28, 2025 | 466.79 | 466.79 | 458.23 | 466.20 | 466.20 | 1.45% | 272 |
| Nov 26, 2025 | 452.69 | 461.92 | 450.00 | 459.56 | 459.56 | 3.76% | 548 |
| Nov 25, 2025 | 440.93 | 447.06 | 425.83 | 442.89 | 442.89 | -0.55% | 398 |
| Nov 24, 2025 | 435.12 | 447.95 | 428.50 | 445.34 | 445.34 | 4.04% | 609 |
| Nov 21, 2025 | 431.70 | 438.28 | 413.20 | 428.04 | 428.04 | -1.71% | 354 |
| Nov 20, 2025 | 452.07 | 462.65 | 435.49 | 435.49 | 435.49 | -1.92% | 2,436 |
| Nov 19, 2025 | 436.43 | 447.79 | 436.43 | 443.99 | 443.99 | 0.65% | 291 |
| Nov 18, 2025 | 424.81 | 441.46 | 418.00 | 441.14 | 441.14 | 2.41% | 435 |
| Nov 17, 2025 | 429.50 | 433.49 | 425.15 | 430.75 | 430.75 | -0.26% | 226 |
| Nov 14, 2025 | 422.39 | 436.74 | 412.57 | 431.88 | 431.88 | 0.94% | 40,282 |
| Nov 13, 2025 | 445.39 | 449.24 | 427.85 | 427.85 | 427.85 | -5.14% | 225 |
| Nov 12, 2025 | 447.83 | 456.12 | 446.72 | 451.02 | 451.02 | 0.18% | 82 |
| Nov 11, 2025 | 453.11 | 453.11 | 440.59 | 450.19 | 450.19 | 0.56% | 1,345 |
| Nov 10, 2025 | 453.45 | 459.83 | 440.00 | 447.69 | 447.69 | 1.61% | 317 |
| Nov 7, 2025 | 435.00 | 442.89 | 429.97 | 440.59 | 440.59 | -1.21% | 524 |
| Nov 6, 2025 | 456.75 | 456.75 | 441.27 | 445.98 | 445.98 | -2.37% | 288 |
| Nov 5, 2025 | 442.45 | 456.89 | 440.20 | 456.81 | 456.81 | 3.02% | 731 |
| Nov 4, 2025 | 437.42 | 445.59 | 431.30 | 443.40 | 443.40 | -1.30% | 191 |
| Nov 3, 2025 | 452.22 | 455.65 | 448.80 | 449.23 | 449.23 | -1.40% | 657 |
| Oct 31, 2025 | 465.99 | 468.70 | 449.49 | 455.60 | 455.60 | 0.91% | 1,486 |
| Oct 30, 2025 | 440.00 | 460.55 | 439.29 | 451.48 | 451.48 | -0.23% | 1,739 |
| Oct 29, 2025 | 445.00 | 459.16 | 440.96 | 452.54 | 452.54 | 2.86% | 1,823 |
| Oct 28, 2025 | 442.00 | 443.10 | 434.06 | 439.94 | 439.94 | -0.14% | 130 |
| Oct 27, 2025 | 450.00 | 450.00 | 437.34 | 440.55 | 440.55 | -0.47% | 1,801 |
| Oct 24, 2025 | 441.14 | 447.65 | 438.80 | 442.63 | 442.63 | 3.90% | 335 |
| Oct 23, 2025 | 413.00 | 426.09 | 413.00 | 426.01 | 426.01 | 4.81% | 101 |
| Oct 22, 2025 | 434.62 | 444.48 | 404.30 | 406.46 | 406.46 | -6.20% | 4,602 |
| Oct 21, 2025 | 438.06 | 444.05 | 424.11 | 433.33 | 433.33 | -1.88% | 772 |
| Oct 20, 2025 | 450.00 | 459.00 | 437.00 | 441.63 | 441.63 | 1.44% | 366 |
| Oct 17, 2025 | 429.64 | 440.79 | 429.64 | 435.36 | 435.36 | -0.19% | 586 |
| Oct 16, 2025 | 437.70 | 446.24 | 435.47 | 436.19 | 436.19 | -0.59% | 716 |
| Oct 15, 2025 | 437.00 | 442.64 | 433.02 | 438.78 | 438.78 | 0.89% | 1,261 |
| Oct 14, 2025 | 424.02 | 436.03 | 420.37 | 434.93 | 434.93 | 0.64% | 1,098 |
| Oct 13, 2025 | 434.05 | 434.95 | 425.00 | 432.16 | 432.16 | 1.67% | 1,299 |
| Oct 10, 2025 | 437.00 | 437.09 | 421.01 | 425.08 | 425.08 | -1.72% | 1,333 |
| Oct 9, 2025 | 449.87 | 449.87 | 431.86 | 432.50 | 432.50 | -1.61% | 883 |
| Oct 8, 2025 | 423.01 | 440.20 | 421.36 | 439.58 | 439.58 | 4.71% | 781 |
| Oct 7, 2025 | 429.13 | 433.94 | 417.31 | 419.80 | 419.80 | -1.82% | 2,616 |
| Oct 6, 2025 | 425.27 | 429.95 | 422.02 | 427.59 | 427.59 | 1.67% | 8,224 |
| Oct 3, 2025 | 422.36 | 427.69 | 415.15 | 420.58 | 420.58 | 0.25% | 1,280 |
| Oct 2, 2025 | 425.64 | 431.24 | 417.71 | 419.55 | 419.55 | 0.10% | 49,140 |
| Oct 1, 2025 | 411.25 | 420.85 | 407.64 | 419.15 | 419.15 | 1.88% | 595 |
| Sep 30, 2025 | 410.53 | 413.69 | 409.00 | 411.40 | 411.30 | 0.72% | 118 |
| Sep 29, 2025 | 407.00 | 412.95 | 406.99 | 408.46 | 408.36 | 0.30% | 412 |
| Sep 26, 2025 | 400.08 | 408.52 | 399.51 | 407.25 | 407.15 | 1.75% | 419 |
| Sep 25, 2025 | 405.29 | 405.29 | 389.70 | 400.24 | 400.14 | -0.21% | 762 |
| Sep 24, 2025 | 400.23 | 407.35 | 397.05 | 401.09 | 400.99 | 3.14% | 1,057 |
| Sep 23, 2025 | 396.33 | 399.10 | 387.66 | 388.88 | 388.78 | -2.08% | 324 |
| Sep 22, 2025 | 384.50 | 397.15 | 381.61 | 397.15 | 397.05 | 1.93% | 200 |
| Sep 19, 2025 | 392.75 | 394.82 | 387.31 | 389.63 | 389.53 | -0.41% | 143 |
| Sep 18, 2025 | 378.03 | 392.44 | 376.76 | 391.22 | 391.12 | 2.91% | 113 |
| Sep 17, 2025 | 377.99 | 381.86 | 376.90 | 380.17 | 380.08 | 0.50% | 310 |
| Sep 16, 2025 | 386.75 | 386.88 | 378.29 | 378.29 | 378.20 | -1.56% | 133 |
| Sep 15, 2025 | 383.51 | 387.41 | 382.00 | 384.29 | 384.19 | -0.64% | 285 |
| Sep 12, 2025 | 389.00 | 391.45 | 385.21 | 386.77 | 386.68 | -2.64% | 336 |
| Sep 11, 2025 | 391.89 | 400.77 | 391.13 | 397.25 | 397.15 | 1.88% | 626 |
| Sep 10, 2025 | 378.00 | 393.22 | 378.00 | 389.93 | 389.83 | 4.61% | 559 |
| Sep 9, 2025 | 377.89 | 378.96 | 370.91 | 372.73 | 372.64 | -1.14% | 14,428 |
| Sep 8, 2025 | 377.28 | 379.78 | 370.00 | 377.04 | 376.94 | 2.64% | 383 |
| Sep 5, 2025 | 378.47 | 379.12 | 363.27 | 367.35 | 367.26 | -2.83% | 640 |
| Sep 4, 2025 | 375.86 | 378.40 | 371.16 | 378.05 | 377.96 | 1.60% | 106 |
| Sep 3, 2025 | 379.11 | 379.85 | 372.09 | 372.09 | 371.99 | -0.27% | 44 |
| Sep 2, 2025 | 369.00 | 374.80 | 366.44 | 373.10 | 373.01 | -1.27% | 574 |
| Aug 29, 2025 | 386.23 | 386.23 | 373.95 | 377.91 | 377.82 | -2.10% | 119 |
| Aug 28, 2025 | 379.87 | 387.49 | 379.11 | 386.01 | 385.91 | 0.86% | 1,027 |
| Aug 27, 2025 | 385.00 | 387.26 | 380.20 | 382.73 | 382.64 | 0.20% | 200 |
| Aug 26, 2025 | 380.05 | 382.91 | 378.31 | 381.95 | 381.86 | 0.71% | 410 |
| Aug 25, 2025 | 380.90 | 382.51 | 377.92 | 379.26 | 379.17 | -1.72% | 184 |
| Aug 22, 2025 | 381.72 | 386.36 | 379.26 | 385.92 | 385.82 | 2.58% | 1,081 |
| Aug 21, 2025 | 376.51 | 379.94 | 375.95 | 376.21 | 376.12 | 0.20% | 99 |
| Aug 20, 2025 | 375.99 | 378.99 | 368.73 | 375.48 | 375.38 | -0.56% | 350 |
| Aug 19, 2025 | 381.62 | 384.37 | 377.61 | 377.61 | 377.51 | -1.25% | 126 |
| Aug 18, 2025 | 383.00 | 383.00 | 380.00 | 382.40 | 382.31 | 0.50% | 233 |
| Aug 15, 2025 | 377.84 | 380.50 | 371.54 | 380.50 | 380.41 | 0.57% | 133 |
| Aug 14, 2025 | 383.00 | 383.00 | 375.47 | 378.35 | 378.26 | 0.44% | 709 |
| Aug 13, 2025 | 395.00 | 397.57 | 369.06 | 376.69 | 376.60 | -3.00% | 1,443 |
| Aug 12, 2025 | 384.21 | 390.00 | 382.66 | 388.33 | 388.23 | 0.22% | 381 |
| Aug 11, 2025 | 387.00 | 387.47 | 381.53 | 387.47 | 387.38 | 0.34% | 103 |
| Aug 8, 2025 | 391.00 | 391.13 | 384.49 | 386.15 | 386.06 | -0.02% | 398 |
| Aug 7, 2025 | 391.00 | 392.31 | 386.24 | 386.24 | 386.15 | -0.56% | 237 |
| Aug 6, 2025 | 386.93 | 391.58 | 385.61 | 388.41 | 388.32 | -0.04% | 82 |
| Aug 5, 2025 | 396.00 | 399.54 | 386.55 | 388.57 | 388.48 | -1.38% | 106 |
| Aug 4, 2025 | 400.34 | 401.41 | 393.73 | 394.02 | 393.92 | -0.17% | 165 |
| Aug 1, 2025 | 395.17 | 398.58 | 384.72 | 394.69 | 394.60 | -1.43% | 1,098 |
| Jul 31, 2025 | 405.27 | 420.52 | 400.40 | 400.40 | 400.30 | -2.96% | 2,890 |
| Jul 30, 2025 | 412.79 | 414.36 | 409.49 | 412.60 | 412.49 | 0.26% | 253 |
| Jul 29, 2025 | 418.45 | 418.45 | 409.60 | 411.53 | 411.43 | -0.11% | 141 |
| Jul 28, 2025 | 422.13 | 424.50 | 410.76 | 412.00 | 411.90 | -1.71% | 705 |
| Jul 25, 2025 | 413.00 | 423.29 | 413.00 | 419.15 | 419.05 | 2.69% | 528 |
| Jul 24, 2025 | 410.00 | 410.43 | 407.13 | 408.17 | 408.07 | 1.35% | 86 |
| Jul 23, 2025 | 401.88 | 405.70 | 397.89 | 402.74 | 402.64 | 3.16% | 187 |
| Jul 22, 2025 | 406.00 | 406.00 | 380.88 | 390.41 | 390.31 | -3.10% | 816 |
| Jul 21, 2025 | 402.32 | 403.83 | 397.01 | 402.88 | 402.78 | 0.28% | 381 |
| Jul 18, 2025 | 398.51 | 404.36 | 398.00 | 401.76 | 401.66 | 1.61% | 274 |
| Jul 17, 2025 | 387.85 | 395.55 | 385.90 | 395.40 | 395.30 | 2.38% | 542 |