Quanta Services Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	267.80	270.23	266.07	270.00	269.38	334
2024-08-14	263.69	263.69	261.69	262.16	261.56	117
2024-08-13	262.94	262.94	256.62	259.25	258.65	1,083
2024-08-12	261.65	262.02	257.62	258.16	257.56	195
2024-08-09	264.05	264.05	257.76	257.85	257.26	136
2024-08-08	253.49	262.51	250.92	262.51	261.91	1,188
2024-08-07	255.01	257.13	249.43	249.43	248.85	598
2024-08-06	241.53	250.34	240.50	249.65	249.08	720
2024-08-05	228.69	241.02	226.95	239.00	238.45	1,411
2024-08-02	247.08	247.68	240.10	243.79	243.23	730
2024-08-01	261.38	265.05	251.19	254.75	254.17	1,641
2024-07-31	262.57	268.68	259.19	266.39	265.78	444
2024-07-30	258.37	260.55	250.10	251.00	250.42	398
2024-07-29	262.17	262.17	254.45	257.75	257.16	523
2024-07-26	254.35	258.76	254.35	257.90	257.31	933
2024-07-25	253.50	254.59	247.12	252.10	251.52	689
2024-07-24	267.60	267.60	255.06	264.46	263.85	19,490
2024-07-23	267.91	270.00	265.56	265.56	264.95	32,839
2024-07-22	265.70	266.17	262.24	266.17	265.56	201
2024-07-19	266.13	266.83	260.18	260.81	260.21	920
2024-07-18	262.82	264.11	256.68	263.07	262.47	1,299
2024-07-17	256.81	258.47	250.49	250.49	249.91	648
2024-07-16	259.70	261.42	254.62	260.33	259.73	666
2024-07-15	265.79	267.22	259.16	263.05	262.45	402
2024-07-12	267.59	270.68	265.55	270.58	269.96	588
2024-07-11	260.81	264.76	260.07	264.61	264.00	714
2024-07-10	254.70	258.08	252.52	256.48	255.89	1,041
2024-07-09	254.66	256.77	254.00	255.53	254.94	334
2024-07-08	254.21	256.99	252.77	255.34	254.75	939
2024-07-05	253.85	254.28	249.28	252.09	251.51	1,146
2024-07-03	247.60	254.88	247.60	254.63	254.05	538
2024-07-02	247.53	249.48	245.26	245.26	244.70	659
2024-07-01	255.01	256.68	247.06	248.02	247.45	177
2024-06-28	265.29	268.05	254.38	255.48	254.80	2,103
2024-06-27	267.18	267.90	265.13	265.30	264.60	452
2024-06-26	272.97	272.97	265.78	266.91	266.20	8,031
2024-06-25	270.64	276.86	268.76	270.60	269.88	119
2024-06-24	273.00	275.57	271.85	274.11	273.38	171
2024-06-21	270.38	274.84	266.14	272.00	271.28	149
2024-06-20	282.94	283.00	272.34	273.37	272.65	931
2024-06-18	278.33	282.05	276.53	281.36	280.62	1,055
2024-06-17	273.04	278.05	272.83	278.05	277.31	1,142
2024-06-14	273.58	273.58	269.77	272.99	272.27	236
2024-06-13	277.69	277.78	273.42	274.24	273.51	963
2024-06-12	276.41	281.37	274.62	275.14	274.41	557
2024-06-11	270.54	270.54	267.20	270.09	269.37	299
2024-06-10	269.00	272.04	267.10	271.14	270.42	668
2024-06-07	266.25	270.84	265.50	269.65	268.94	458
2024-06-06	275.93	279.44	267.65	268.32	267.61	1,095
2024-06-05	272.61	275.82	270.12	274.74	274.01	623
2024-06-04	270.82	271.44	266.45	267.38	266.67	527
2024-06-03	278.27	279.28	266.21	267.92	267.21	931
2024-05-31	279.66	283.75	269.77	272.92	272.20	1,510
2024-05-30	271.03	281.04	271.03	280.99	280.25	29,995
2024-05-29	276.50	281.61	276.50	278.43	277.69	783
2024-05-28	285.18	286.97	280.41	280.85	280.11	599
2024-05-24	278.99	285.88	278.17	283.06	282.31	538
2024-05-23	275.35	280.51	273.48	278.66	277.92	1,352
2024-05-22	273.42	274.50	269.79	270.44	269.72	241
2024-05-21	266.83	271.45	266.26	271.17	270.45	1,046

← NewerPage 10 of 21 · 1,204 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.