Skip to main content
Quanta Services, Inc. (LON:0KSR)
London flag London · Delayed Price · Currency is GBP · Price in USD
625.99
-12.70 (-1.99%)
Apr 28, 2026, 5:15 PM GMT

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026643.56644.00610.00632.43632.43-0.98%878
Apr 27, 2026630.97641.64617.15638.69638.691.86%868
Apr 24, 2026636.84665.00623.24627.00627.00-1.70%541
Apr 23, 2026609.95637.84604.01637.84637.843.91%939
Apr 22, 2026611.00622.36605.89613.86613.861.29%299
Apr 21, 2026608.96620.00601.98606.03606.03-440
Apr 20, 2026600.00608.00590.00606.03606.030.85%740
Apr 17, 2026587.42603.37580.00600.91600.912.64%1,882
Apr 16, 2026591.85610.79577.25585.44585.44-0.58%744
Apr 15, 2026597.13605.00577.01588.87588.87-0.94%330
Apr 14, 2026598.01617.68585.01594.46594.460.66%1,674
Apr 13, 2026580.85595.66574.00590.55590.550.36%1,685
Apr 10, 2026589.49604.85575.90588.43588.430.60%634
Apr 9, 2026577.70592.54569.00584.92584.921.08%678
Apr 8, 2026574.75585.00566.67578.66578.664.81%292
Apr 7, 2026553.84579.99545.01552.11552.11-1.70%264
Apr 2, 2026548.00574.33541.63561.67561.67-0.99%560
Apr 1, 2026550.07571.62549.02567.26567.153.52%1,058
Mar 31, 2026531.00555.40522.20547.99547.882.81%630
Mar 30, 2026545.67566.70528.11533.00532.90-3.30%3,933
Mar 27, 2026552.00564.00545.00551.18551.070.53%738
Mar 26, 2026571.61589.58548.28548.28548.17-4.84%1,963
Mar 25, 2026588.23598.68574.82576.18576.07-0.65%669
Mar 24, 2026568.10579.99556.00579.95579.841.39%849
Mar 23, 2026555.39582.25530.00571.99571.883.25%1,756
Mar 20, 2026580.15598.50554.00554.00553.89-4.38%5,058
Mar 19, 2026570.20584.90558.36579.38579.271.12%38,143
Mar 18, 2026575.79594.00565.00572.96572.850.49%312
Mar 17, 2026571.80583.66558.52570.14570.03-0.22%2,013
Mar 16, 2026568.00574.52557.63571.43571.310.44%382
Mar 13, 2026569.40576.38554.11568.93568.820.20%187
Mar 12, 2026565.00576.73555.21567.81567.700.05%4,934
Mar 11, 2026562.87575.00554.01567.55567.440.71%533
Mar 10, 2026565.19576.84557.82563.53563.421.77%927
Mar 9, 2026520.01564.82518.00553.73553.620.97%615
Mar 6, 2026560.00560.00532.00548.43548.320.67%416
Mar 5, 2026568.56575.10534.41544.75544.64-3.85%6,097
Mar 4, 2026549.00573.00549.00566.54566.430.28%192
Mar 3, 2026561.00570.86545.81564.98564.87-0.80%947
Mar 2, 2026557.04576.31543.00569.55569.442.31%685
Feb 27, 2026568.88569.95550.02556.69556.58-0.75%908
Feb 26, 2026563.50574.49543.03560.91560.80-1.10%1,916
Feb 25, 2026571.43584.55564.68567.12567.01-0.12%557
Feb 24, 2026555.06568.46540.74567.82567.713.93%347
Feb 23, 2026550.00561.50540.41546.33546.22-1.39%752
Feb 20, 2026554.70570.00548.81554.02553.910.39%1,738
Feb 19, 2026520.00555.00512.32551.87551.765.22%1,514
Feb 18, 2026525.20538.80524.00524.51524.41-1.18%253
Feb 17, 2026534.98543.28518.84530.76530.661.11%2,881
Feb 13, 2026520.80530.15508.00524.95524.851.99%750
Feb 12, 2026529.28543.47512.85514.70514.60-1.55%1,115
Feb 11, 2026515.00534.50502.00522.78522.682.03%908
Feb 10, 2026518.92526.29506.19512.39512.29-0.16%207
Feb 9, 2026509.74520.05500.00513.19513.092.05%630
Feb 6, 2026474.37506.40463.29502.88502.785.58%797
Feb 5, 2026465.00479.00453.00476.32476.234.27%196
Feb 4, 2026497.45500.00451.08456.81456.72-4.60%1,204
Feb 3, 2026477.77490.81470.87478.86478.770.72%608
Feb 2, 2026463.62486.00463.00475.45475.36-0.97%219
Jan 30, 2026481.83483.69472.55480.09480.00-1.11%1,018
Jan 29, 2026486.09489.99474.80485.46485.370.37%2,814
Jan 28, 2026480.06490.00473.61483.68483.590.22%251
Jan 27, 2026474.50482.61468.83482.61482.522.63%395
Jan 26, 2026478.22478.54460.10470.24470.140.23%152
Jan 23, 2026476.78479.86460.00469.14469.050.17%377
Jan 22, 2026475.00484.99460.39468.35468.260.61%901
Jan 21, 2026464.95473.00457.00465.52465.42-0.10%489
Jan 20, 2026460.89468.75453.20465.97465.88-0.50%1,183
Jan 16, 2026450.95480.93447.50468.32468.234.13%1,169
Jan 15, 2026440.86454.12435.00449.74449.653.73%103
Jan 14, 2026444.00448.74427.84433.56433.48-1.96%3,513
Jan 13, 2026432.84443.66432.84442.22442.132.10%767
Jan 12, 2026422.42433.60419.00433.13433.052.95%809
Jan 9, 2026417.46424.93415.00420.71420.632.60%5,269
Jan 8, 2026436.89441.99409.90410.03409.95-6.67%771
Jan 7, 2026439.06441.94431.86439.32439.230.28%401
Jan 6, 2026437.97441.30420.78438.09438.00-0.84%227
Jan 5, 2026443.67450.76436.59441.79441.700.68%642
Jan 2, 2026431.06440.73421.28438.82438.743.66%3,523
Dec 31, 2025429.04433.18423.33423.33423.14-1.51%100
Dec 30, 2025429.43434.60428.76429.83429.63-0.28%269
Dec 29, 2025438.00438.00426.18431.05430.85-0.77%142
Dec 24, 2025434.99439.55431.02434.41434.21-0.47%40
Dec 23, 2025433.48437.36428.70436.44436.241.13%258
Dec 22, 2025431.99435.25425.81431.56431.360.61%203
Dec 19, 2025421.28430.69419.21428.93428.731.64%145
Dec 18, 2025418.86426.84410.24422.00421.811.70%131
Dec 17, 2025438.48443.75413.67414.96414.77-4.01%3,488
Dec 16, 2025431.81439.47429.34432.31432.11-1.53%1,305
Dec 15, 2025440.98445.00433.70439.04438.84-0.58%490
Dec 12, 2025468.92471.57432.00441.62441.41-5.23%567
Dec 11, 2025457.00466.01450.66466.01465.791.79%3,675
Dec 10, 2025459.14464.30452.31457.81457.60-0.52%1,928
Dec 9, 2025465.36467.25458.40460.19459.98-0.84%48
Dec 8, 2025461.97473.76460.64464.07463.860.35%2,157
Dec 5, 2025465.02469.48456.56462.47462.26-0.85%155
Dec 4, 2025454.54466.49451.46466.42466.212.14%183
Dec 3, 2025455.07461.54441.10456.65456.440.46%1,834
Dec 2, 2025453.00463.16448.00454.56454.35-0.05%178
Dec 1, 2025461.11462.60450.80454.79454.58-2.45%351