Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	264.40	268.53	264.40	266.79	266.08	37
2024-05-17	268.26	268.26	263.08	264.89	264.19	329
2024-05-16	269.00	270.79	264.59	265.13	264.43	155
2024-05-15	265.79	271.39	265.32	270.86	270.14	333
2024-05-14	268.00	268.27	260.44	260.61	259.92	1,458
2024-05-13	272.50	273.75	265.27	266.27	265.56	1,272
2024-05-10	272.54	272.88	267.92	268.93	268.22	287
2024-05-09	265.96	270.66	265.00	270.14	269.42	529
2024-05-08	266.54	266.96	263.87	265.21	264.51	719
2024-05-07	270.51	271.94	268.05	269.34	268.63	1,168
2024-05-03	257.81	258.00	252.37	256.76	256.08	231
2024-05-02	257.61	257.88	243.95	254.32	253.65	1,031
2024-05-01	258.00	259.00	253.26	256.01	255.33	213
2024-04-30	260.90	264.55	258.56	259.14	258.45	194
2024-04-29	263.48	265.44	261.82	263.64	262.94	304
2024-04-26	256.33	261.00	255.38	261.00	260.31	274
2024-04-25	251.58	255.48	248.18	255.45	254.77	557
2024-04-24	255.06	259.01	251.47	253.78	253.10	1,176
2024-04-23	246.34	252.01	246.34	252.01	251.34	614
2024-04-22	250.00	250.00	244.10	247.26	246.61	428
2024-04-19	246.66	247.67	243.63	244.40	243.75	795
2024-04-18	246.13	251.01	245.11	246.11	245.46	587
2024-04-17	250.04	250.04	243.17	245.26	244.61	300
2024-04-16	248.92	249.86	245.54	248.27	247.61	480
2024-04-15	259.00	259.41	251.94	251.94	251.27	1,394
2024-04-12	256.96	257.94	253.72	254.24	253.57	778
2024-04-11	253.62	257.49	252.36	257.40	256.72	193
2024-04-10	250.62	256.83	248.92	254.68	254.01	836
2024-04-09	263.52	264.02	253.91	254.58	253.91	383
2024-04-08	264.00	264.40	261.00	263.28	262.58	65
2024-04-05	261.45	264.52	258.90	264.09	263.30	459
2024-04-04	265.29	265.61	262.32	262.32	261.54	961
2024-04-03	256.25	262.37	256.25	262.37	261.58	376
2024-04-02	255.27	255.65	253.36	253.89	253.13	229
2024-03-28	257.29	261.37	257.10	259.95	259.17	321
2024-03-27	260.72	262.12	258.62	258.71	257.94	697
2024-03-26	257.03	260.60	256.12	260.24	259.46	2,952
2024-03-25	255.50	255.94	253.25	255.31	254.54	632
2024-03-22	255.35	257.24	255.35	256.51	255.74	1,125
2024-03-21	252.00	255.50	251.13	255.40	254.64	2,466
2024-03-20	246.38	249.37	245.34	249.37	248.62	749
2024-03-19	243.23	246.43	242.47	246.09	245.35	490
2024-03-18	245.00	246.65	242.58	244.10	243.37	553
2024-03-15	240.00	243.16	240.00	241.88	241.16	759
2024-03-14	244.31	245.18	240.40	240.40	239.68	1,238
2024-03-13	241.86	242.94	240.85	241.72	241.00	80
2024-03-12	239.95	241.85	238.47	241.85	241.13	260
2024-03-11	242.06	242.27	236.79	238.58	237.87	267
2024-03-08	243.58	244.69	242.11	242.26	241.54	224
2024-03-07	242.88	245.14	242.88	245.08	244.35	422
2024-03-06	242.00	243.56	240.13	242.48	241.76	297
2024-03-05	241.46	242.25	239.25	239.88	239.16	211
2024-03-04	242.70	243.19	240.95	241.24	240.52	116
2024-03-01	241.46	242.53	238.95	239.81	239.09	396
2024-02-29	239.48	240.67	236.89	239.69	238.97	573
2024-02-28	239.28	239.73	237.03	238.84	238.13	654
2024-02-27	239.72	241.23	236.26	237.56	236.85	600
2024-02-26	234.01	238.68	234.01	235.59	234.89	112
2024-02-23	235.51	237.12	231.06	233.67	232.97	930
2024-02-22	223.94	235.47	223.94	231.61	230.92	1,019

← NewerPage 11 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.