Quanta Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 550.86 | 560.00 | 526.40 | 554.81 | 554.81 | 1,386 |
| 2026-10-22 | 603.93 | 603.93 | 550.93 | 552.68 | 552.68 | 1,234 |
| 2026-10-21 | 597.30 | 620.00 | 597.30 | 604.00 | 604.00 | 2,001 |
| 2026-10-20 | 604.00 | 622.00 | 586.06 | 595.68 | 595.68 | 2,035 |
| 2026-10-19 | 650.78 | 654.00 | 615.23 | 616.82 | 616.82 | 269 |
| 2026-10-16 | 649.00 | 651.88 | 626.46 | 632.66 | 632.66 | 224 |
| 2026-10-15 | 655.54 | 660.53 | 612.90 | 633.99 | 633.99 | 751 |
| 2026-10-14 | 692.50 | 707.00 | 647.29 | 651.08 | 651.08 | 666 |
| 2026-10-13 | 677.02 | 701.02 | 664.71 | 682.42 | 682.42 | 542 |
| 2026-10-12 | 706.98 | 724.24 | 693.68 | 698.81 | 698.81 | 172 |
| 2026-10-09 | 690.00 | 703.70 | 675.00 | 703.07 | 703.07 | 590 |
| 2026-10-08 | 704.90 | 709.99 | 670.65 | 680.31 | 680.31 | 769 |
| 2026-10-07 | 719.56 | 729.35 | 684.02 | 695.70 | 695.70 | 778 |
| 2026-10-06 | 685.85 | 722.04 | 680.00 | 718.93 | 718.93 | 2,004 |
| 2026-10-05 | 676.34 | 695.00 | 669.41 | 692.30 | 692.30 | 439 |
| 2026-10-02 | 664.27 | 684.99 | 655.31 | 676.29 | 676.29 | 344 |
| 2026-10-01 | 640.48 | 662.64 | 638.00 | 657.68 | 657.68 | 527 |
| 2026-09-30 | 661.99 | 662.00 | 638.85 | 644.05 | 644.05 | 410 |
| 2026-09-29 | 644.36 | 660.00 | 640.00 | 647.84 | 647.73 | 562 |
| 2026-09-28 | 640.00 | 656.51 | 631.69 | 648.39 | 648.28 | 659 |
| 2026-09-25 | 645.00 | 664.19 | 643.26 | 650.24 | 650.13 | 13,893 |
| 2026-09-24 | 622.65 | 650.01 | 622.65 | 642.75 | 642.64 | 9,331 |
| 2026-09-23 | 642.63 | 652.53 | 628.02 | 637.51 | 637.40 | 478 |
| 2026-09-22 | 646.25 | 649.57 | 626.00 | 645.09 | 644.98 | 932 |
| 2026-09-21 | 636.00 | 654.00 | 629.08 | 640.63 | 640.52 | 600 |
| 2026-09-18 | 616.39 | 639.62 | 611.56 | 631.47 | 631.36 | 235 |
| 2026-09-17 | 625.00 | 649.00 | 608.27 | 617.00 | 616.89 | 332 |
| 2026-09-16 | 616.00 | 629.19 | 614.00 | 626.47 | 626.36 | 1,017 |
| 2026-09-15 | 622.04 | 632.00 | 605.00 | 612.91 | 612.81 | 294 |
| 2026-09-14 | 641.00 | 644.00 | 607.26 | 620.85 | 620.74 | 446 |
| 2026-09-11 | 611.00 | 653.80 | 611.00 | 648.93 | 648.82 | 327 |
| 2026-09-10 | 638.63 | 642.23 | 614.00 | 617.86 | 617.75 | 299 |
| 2026-09-09 | 650.49 | 659.98 | 625.02 | 629.61 | 629.50 | 357 |
| 2026-09-08 | 633.89 | 647.59 | 619.82 | 647.59 | 647.48 | 694 |
| 2026-09-04 | 615.00 | 642.00 | 615.00 | 620.17 | 620.06 | 575 |
| 2026-09-03 | 610.79 | 626.16 | 595.23 | 624.52 | 624.41 | 5,468 |
| 2026-09-02 | 618.00 | 618.00 | 586.12 | 609.02 | 608.92 | 378 |
| 2026-09-01 | 629.98 | 629.98 | 590.74 | 608.82 | 608.72 | 834 |
| 2026-08-28 | 625.00 | 638.54 | 606.45 | 608.07 | 607.97 | 372 |
| 2026-08-27 | 613.00 | 646.26 | 613.00 | 626.69 | 626.58 | 320 |
| 2026-08-26 | 604.12 | 615.77 | 598.00 | 614.36 | 614.26 | 351 |
| 2026-08-25 | 628.00 | 635.85 | 600.00 | 604.87 | 604.76 | 3,114 |
| 2026-08-24 | 635.00 | 659.73 | 610.00 | 619.63 | 619.52 | 1,494 |
| 2026-08-21 | 666.00 | 698.00 | 635.00 | 644.38 | 644.27 | 807 |
| 2026-08-20 | 689.00 | 699.99 | 661.56 | 670.61 | 670.50 | 1,161 |
| 2026-08-19 | 708.93 | 718.00 | 659.00 | 670.61 | 670.50 | 744 |
| 2026-08-18 | 720.00 | 725.00 | 690.00 | 690.26 | 690.14 | 648 |
| 2026-08-17 | 699.67 | 724.56 | 680.00 | 723.64 | 723.52 | 1,395 |
| 2026-08-14 | 676.40 | 691.88 | 649.34 | 688.14 | 688.02 | 687 |
| 2026-08-13 | 682.10 | 689.21 | 670.02 | 682.10 | 681.98 | 535 |
| 2026-08-12 | 672.28 | 697.23 | 658.61 | 685.09 | 684.97 | 2,236 |
| 2026-08-11 | 661.01 | 683.09 | 650.13 | 669.77 | 669.66 | 428 |
| 2026-08-10 | 665.51 | 694.55 | 663.34 | 668.49 | 668.38 | 179 |
| 2026-08-07 | 673.19 | 700.00 | 657.39 | 673.00 | 672.89 | 1,057 |
| 2026-08-06 | 685.00 | 700.00 | 668.69 | 669.90 | 669.79 | 299 |
| 2026-08-05 | 687.45 | 714.00 | 681.98 | 692.13 | 692.01 | 193 |
| 2026-08-04 | 694.00 | 707.58 | 675.00 | 702.29 | 702.17 | 881 |
| 2026-08-03 | 681.39 | 691.00 | 648.50 | 678.42 | 678.30 | 469 |
| 2026-07-31 | 666.70 | 686.27 | 655.36 | 673.50 | 673.39 | 677 |
| 2026-07-30 | 576.00 | 680.00 | 565.01 | 644.67 | 644.56 | 5,525 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1100 USD |
| 2026-06-30 | 0.1100 USD |
| 2026-04-01 | 0.1100 USD |
| 2025-12-31 | 0.1100 USD |
| 2025-09-30 | 0.1000 USD |
| 2025-06-30 | 0.1000 USD |
| 2025-04-02 | 0.1000 USD |
| 2025-01-02 | 0.1000 USD |
| 2024-10-01 | 0.0900 USD |
| 2024-07-01 | 0.0900 USD |
| 2024-04-08 | 0.0900 USD |
| 2023-12-29 | 0.0900 USD |
| 2023-09-29 | 0.0800 USD |
| 2023-06-30 | 0.0800 USD |
| 2023-04-06 | 0.0800 USD |
| 2022-12-30 | 0.0800 USD |
| 2022-09-30 | 0.0700 USD |
| 2022-06-30 | 0.0700 USD |
| 2022-04-08 | 0.0700 USD |
| 2022-01-03 | 0.0700 USD |
| 2021-09-30 | 0.0600 USD |
| 2021-06-30 | 0.0600 USD |
| 2021-04-05 | 0.0600 USD |
| 2020-12-31 | 0.0600 USD |
| 2020-09-30 | 0.0500 USD |
| 2020-06-30 | 0.0500 USD |
| 2020-04-03 | 0.0500 USD |
| 2019-12-31 | 0.0500 USD |
| 2019-09-30 | 0.0400 USD |
| 2019-06-28 | 0.0400 USD |
| 2019-04-04 | 0.0400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.