Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	208.59	211.00	206.62	210.94	210.31	188
2024-02-20	208.70	209.25	207.06	207.70	207.08	995
2024-02-16	213.52	213.52	211.80	212.47	211.84	197
2024-02-15	213.68	214.33	211.36	212.16	211.53	141
2024-02-14	208.84	210.57	208.41	210.52	209.89	325
2024-02-13	207.84	208.87	206.22	208.48	207.86	160
2024-02-12	209.37	212.00	208.86	211.90	211.27	117
2024-02-09	208.00	210.15	205.43	209.88	209.25	654
2024-02-08	208.83	210.58	207.52	208.83	208.21	364
2024-02-07	208.06	210.03	206.31	209.01	208.39	1,143
2024-02-06	202.14	204.76	201.23	204.76	204.15	1,043
2024-02-05	204.25	204.25	200.45	203.57	202.96	2,229
2024-02-02	198.73	204.32	197.59	204.32	203.71	340
2024-02-01	196.54	200.58	195.19	200.58	199.98	343
2024-01-31	196.47	197.20	194.95	195.61	195.03	317
2024-01-30	196.21	196.99	195.00	196.08	195.50	314
2024-01-29	196.30	197.43	195.13	197.43	196.84	42
2024-01-26	198.30	198.30	195.08	195.08	194.50	119
2024-01-25	194.14	196.56	194.14	196.56	195.97	468
2024-01-24	196.50	196.97	193.50	194.56	193.98	132
2024-01-23	203.00	204.46	188.39	195.69	195.11	716
2024-01-22	203.76	204.50	203.05	203.08	202.48	298
2024-01-19	201.97	203.33	199.51	202.72	202.11	158
2024-01-18	201.21	202.77	200.56	200.56	199.96	357
2024-01-17	199.42	200.79	199.06	200.79	200.19	109
2024-01-16	201.20	201.20	200.60	201.13	200.53	35
2024-01-12	202.79	203.05	202.55	203.05	202.44	44
2024-01-11	203.83	203.83	200.94	201.03	200.43	62
2024-01-10	204.10	204.10	200.89	202.07	201.46	4,992
2024-01-09	203.00	203.00	202.26	202.92	202.31	360
2024-01-08	199.65	205.01	199.65	205.01	204.40	338
2024-01-05	200.33	200.33	198.50	198.52	197.93	210
2024-01-04	201.55	201.79	200.94	200.94	200.34	83
2024-01-03	201.73	205.00	201.37	202.82	202.21	238
2024-01-02	213.42	214.25	209.36	209.36	208.74	925
2023-12-29	216.42	216.70	214.97	215.60	214.96	54
2023-12-28	217.00	217.50	215.59	216.98	216.24	231
2023-12-27	215.10	215.61	214.77	214.77	214.03	286
2023-12-22	213.47	214.56	211.16	213.01	212.29	196
2023-12-21	214.12	215.45	211.68	211.91	211.19	136
2023-12-20	217.83	219.01	215.12	216.77	216.03	445
2023-12-19	215.00	218.54	215.00	217.81	217.07	2,488
2023-12-18	215.25	215.84	214.18	215.15	214.42	240
2023-12-15	216.05	217.00	213.68	214.91	214.18	228
2023-12-14	213.04	216.98	211.73	215.15	214.42	578
2023-12-13	205.68	208.75	205.66	208.67	207.96	168
2023-12-12	201.79	205.80	201.00	205.80	205.10	130
2023-12-11	199.25	201.41	199.25	201.01	200.32	1,239
2023-12-08	195.32	199.36	194.38	198.58	197.90	1,944
2023-12-07	193.48	194.45	193.12	193.96	193.30	209
2023-12-06	190.86	193.00	190.60	192.07	191.42	155
2023-12-05	189.37	190.48	186.95	190.48	189.83	173
2023-12-04	189.53	190.29	187.91	190.05	189.40	149
2023-12-01	187.86	192.78	186.93	190.86	190.21	3,176
2023-11-30	187.41	188.21	186.95	187.02	186.38	228
2023-11-29	183.02	185.99	183.00	185.99	185.36	2,325
2023-11-28	186.28	186.28	181.74	181.74	181.12	1,791
2023-11-27	182.50	184.58	181.28	184.58	183.95	35,975
2023-11-24	183.35	184.09	182.23	182.50	181.88	364
2023-11-22	183.41	183.51	182.73	183.37	182.75	612

← NewerPage 12 of 21 · 1,211 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.