Quanta Services, Inc. - 0KSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	452.75	464.51	464.51	466.49	452.75	183
December 03, 2025	453.36	456.65	456.65	457.12	441.1	1,970
December 02, 2025	459.01	454.56	454.56	459.01	448	447
December 01, 2025	451.5	455.89	455.89	462.59	450.8	351
November 28, 2025	465	466.2	466.2	466.2	459.67	461
November 26, 2025	450	459.56	459.56	461.6	450	696
November 25, 2025	443.74	442.89	442.89	446.84	425.83	426
November 24, 2025	428.5	446.16	446.16	447.95	428.5	609
November 21, 2025	431.7	424.04	427.21	438.28	413.2	299
November 20, 2025	452.88	459.01	459.01	462.23	438.53	2,436
November 19, 2025	439.88	443.73	443.73	447.54	439.88	319
November 18, 2025	427.5	441.14	441.14	441.46	421.64	836
November 17, 2025	429.5	429.93	429.93	431.86	425.15	226
November 14, 2025	416.43	432.02	432.02	436.74	413.29	40,282
November 13, 2025	445.39	429.28	429.28	449.24	427.85	225
November 12, 2025	451.16	452	452	455.29	449.98	82
November 11, 2025	452	451.61	451.61	452	441.67	1,345
November 10, 2025	455.65	447.69	447.69	459.83	440	662
November 07, 2025	435	438.2	438.2	440.59	429.97	524
November 06, 2025	456.75	446.86	446.86	456.75	441.27	288
November 05, 2025	442.45	456.89	456.89	456.89	440.2	731
November 04, 2025	437.42	441.94	441.94	443.27	435.36	191
November 03, 2025	451.54	454.77	454.77	455.64	448.8	657
October 31, 2025	455.48	454.99	454.99	468.7	449.49	1,486
October 30, 2025	440	447.76	447.76	459.49	439.29	1,739
October 29, 2025	445	449.82	449.82	459.16	440.96	1,823
October 28, 2025	441.51	440.49	440.49	443.1	434.06	130
October 27, 2025	450	440.08	440.08	450	437.34	1,801
October 24, 2025	441.14	442.44	442.44	447.21	438.8	292
October 23, 2025	413	425.43	425.43	425.43	413	101
October 22, 2025	437.43	405.99	405.99	443	404.81	4,602
October 21, 2025	438.06	434.45	434.45	440	424.11	772
October 20, 2025	438.54	442.36	442.36	443.8	437.16	366
October 17, 2025	429.64	435.36	435.36	440.79	429.64	527
October 16, 2025	445	436.19	436.19	445.15	435.79	716
October 15, 2025	437	438.38	438.38	442.64	433.02	1,261
October 14, 2025	433.48	429.61	429.61	436.03	421.16	1,967
October 13, 2025	434.05	433.48	433.48	434.06	425.35	1,299
October 10, 2025	437	425.08	425.08	437	421.01	1,333
October 09, 2025	449.87	432.5	432.5	449.87	431.86	883
October 08, 2025	423.19	439.44	439.44	439.62	421.9	781
October 07, 2025	429.13	419.8	419.8	433.83	417.31	2,616
October 06, 2025	425.27	427.59	427.59	429.95	422.74	8,224
October 03, 2025	422.36	424.22	424.46	427.69	415.15	1,258
October 02, 2025	425.64	419.55	419.55	430.89	418.72	49,140
October 01, 2025	411.25	419.15	419.15	420.85	407.64	595
September 30, 2025	410.53	411	411	412.94	409.87	118
September 29, 2025	407	408.46	408.36	412.95	407	412
September 26, 2025	400.08	407.25	407.03	408.52	399.51	354
September 25, 2025	399	389.7	389.7	401.91	389.7	815
September 24, 2025	400.23	401.09	401.09	407.09	397.05	1,057
September 23, 2025	396.33	388.88	388.88	399.1	387.66	324
September 22, 2025	384.5	397.15	397.15	397.15	382.04	200
September 19, 2025	392.75	389.46	389.46	394.82	387.85	143
September 18, 2025	378.03	392.44	392.44	392.44	378.03	113
September 17, 2025	377.99	380.06	380.06	380.09	376.9	424
September 16, 2025	386.75	378.29	378.29	386.88	378.29	133
September 15, 2025	382.9	384.29	384.29	387.24	382	285
September 12, 2025	389	385.65	385.65	390.88	385.65	336
September 11, 2025	391.89	399.07	399.07	400.52	391.13	647

Quanta Services, Inc. (0KSR.L) LSE