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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	383	382.4	382.4	383	380	158
August 15, 2025	377.84	375.73	375.73	379.55	371.54	133
August 14, 2025	383	378.06	378.06	383	375.47	936
August 13, 2025	395	376.41	376.41	397.57	369.06	1,443
August 12, 2025	384.21	385.46	385.46	390	382.66	369
August 11, 2025	387	385.03	385.03	387.12	381.53	134
August 08, 2025	391	384.51	384.51	391.13	384.49	398
August 07, 2025	391	387.27	387.27	392.31	386.24	237
August 06, 2025	386.93	391.58	391.58	391.58	385.61	105
August 05, 2025	396	388.78	388.78	399.54	386.55	114
August 04, 2025	400.34	397.05	397.05	401.41	394.02	173
August 01, 2025	395.17	384.79	384.79	398.58	384.72	1,098
July 31, 2025	405.27	401	401	420.52	400.83	2,890
July 30, 2025	412.79	412.58	412.58	414.36	409.49	253
July 29, 2025	418.45	412.39	412.39	418.45	409.6	1,333
July 28, 2025	422.13	412	412	424.5	410.76	1,102
July 25, 2025	413	419.15	419.15	423.29	413	528
July 24, 2025	410	410.43	410.43	410.43	407.13	86
July 23, 2025	401.88	402.73	402.73	405.3	397.89	187
July 22, 2025	406	390.86	390.86	406	380.88	802
July 21, 2025	402.32	399.67	399.67	403.83	397.81	381
July 18, 2025	398.51	402.94	402.94	404.36	398	196
July 17, 2025	387.85	393.18	393.18	395.55	385.9	542
July 16, 2025	385.8	386.2	386.2	388.78	382.72	496
July 15, 2025	389.5	385.35	385.35	390.3	384.5	198
July 14, 2025	382.97	384.85	384.85	388.12	382.49	1,852
July 11, 2025	378.33	384.62	384.62	385.29	377.85	161
July 10, 2025	380.62	379.47	379.47	382.38	372.67	228
July 09, 2025	379.89	381.59	381.59	382.55	379.23	383
July 08, 2025	381.89	377.35	377.35	383	371.5	985
July 07, 2025	376.02	383.53	383.53	387.9	376.02	925
July 03, 2025	376.02	385.21	385.21	387.15	375.31	1,183
July 02, 2025	366.75	372	372	373.78	365.5	8,321
July 01, 2025	376.03	376.11	376.11	377.12	365.6	5,900
June 30, 2025	380	377.17	377.07	380.59	368.77	686
June 27, 2025	382	380.11	380.01	382.59	373.57	93
June 26, 2025	376.68	379.38	379.38	380.79	376.68	32
June 25, 2025	373.15	375.4	375.4	376	371.69	594
June 24, 2025	368.88	369.3	369.3	371.48	367	108
June 23, 2025	362.72	364.32	364.32	364.32	359.22	373
June 20, 2025	362.83	361.9	361.9	364.99	359.19	137
June 18, 2025	360.82	364.27	364.27	364.27	359.83	734
June 17, 2025	356.54	359.52	359.52	360.99	354.31	245
June 16, 2025	362.18	363.34	363.34	366.87	361.81	414
June 13, 2025	349	356.89	356.89	357.83	349	70
June 12, 2025	356.09	358.41	358.41	359.33	353.16	115
June 11, 2025	350.49	353.27	353.27	354.48	346.29	275
June 10, 2025	356.2	347.14	347.14	357.25	342.43	570
June 09, 2025	362.1	362.03	362.03	363.09	356.07	154
June 06, 2025	363.37	360.58	360.58	364.16	359.49	3,149
June 05, 2025	359.47	359.81	359.81	361.36	357.08	452
June 04, 2025	360	360.63	360.63	361	357	338
June 03, 2025	345.57	356.64	356.64	357.9	345.57	387
June 02, 2025	342.49	343.64	343.64	344.3	337.89	182
May 30, 2025	338.47	337.65	337.65	340.01	337.09	61
May 29, 2025	344	338.66	338.66	344	338.09	15
May 28, 2025	343.52	339.12	339.12	343.52	339.08	88
May 27, 2025	339.56	342.4	342.4	342.4	337.09	215
May 23, 2025	323.01	334.96	334.96	335.59	323.01	103
May 22, 2025	331.86	329.67	329.67	337.58	321.04	791

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