Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	183.50	184.71	183.50	183.95	183.32	371
2023-11-20	182.58	185.17	182.23	184.51	183.89	2,080
2023-11-17	184.28	184.76	182.52	183.13	182.51	531
2023-11-16	183.93	185.15	182.33	182.33	181.71	858
2023-11-15	182.85	186.87	182.85	185.55	184.91	5,897
2023-11-14	182.22	183.74	181.69	183.03	182.41	308
2023-11-13	173.31	177.04	173.31	176.84	176.24	792
2023-11-10	170.99	173.88	170.21	173.79	173.19	123
2023-11-09	172.66	173.55	170.44	171.01	170.43	437
2023-11-08	168.57	168.57	168.57	168.57	168.00	1
2023-11-07	167.02	167.02	164.11	164.11	163.55	162
2023-11-06	169.18	169.45	166.24	168.39	167.82	15,622
2023-11-03	176.56	177.87	167.57	169.03	168.46	322
2023-11-02	173.07	173.98	166.67	173.98	173.39	543
2023-11-01	163.17	165.10	153.97	157.86	157.32	755
2023-10-31	165.48	166.34	164.33	166.34	165.77	550
2023-10-30	166.05	167.04	162.65	163.60	163.04	303
2023-10-27	166.25	167.91	164.58	164.58	164.02	448
2023-10-26	168.47	169.64	166.48	167.07	166.50	833
2023-10-25	169.06	170.59	168.61	169.17	168.59	1,019
2023-10-24	171.69	173.66	167.81	167.81	167.23	535
2023-10-23	163.58	165.08	162.80	165.08	164.51	172
2023-10-20	170.01	170.01	165.22	165.56	165.00	360
2023-10-19	171.49	172.39	170.36	172.28	171.69	1,238
2023-10-18	177.47	177.47	172.95	173.42	172.83	276
2023-10-17	175.26	179.54	173.66	179.19	178.58	137
2023-10-16	175.00	176.73	174.97	176.34	175.74	16
2023-10-13	178.49	179.18	172.62	172.62	172.03	587
2023-10-12	181.02	181.46	178.47	178.47	177.86	295
2023-10-11	178.51	179.57	178.09	178.43	177.82	818
2023-10-10	175.69	178.54	175.69	178.40	177.79	4,803
2023-10-09	170.82	173.77	170.82	173.77	173.18	159
2023-10-06	169.10	172.90	168.78	172.86	172.27	19,483
2023-10-05	170.27	170.27	168.21	168.86	168.29	737
2023-10-04	164.39	168.46	164.39	166.46	165.89	245
2023-10-03	175.89	175.89	169.25	169.25	168.67	413
2023-10-02	186.73	186.76	176.99	176.99	176.39	1,762
2023-09-29	190.00	190.00	186.87	186.87	186.23	7,356
2023-09-28	190.37	191.97	189.41	189.41	188.68	352
2023-09-27	187.45	189.70	184.85	189.00	188.28	2,456
2023-09-26	186.45	186.45	184.60	185.29	184.58	470
2023-09-25	187.89	188.13	184.72	188.13	187.41	289
2023-09-22	186.84	188.54	186.44	188.54	187.82	253
2023-09-21	192.80	193.34	187.90	189.34	188.62	823
2023-09-20	196.96	197.17	196.90	196.90	196.15	64
2023-09-19	197.39	197.39	193.95	193.95	193.21	753
2023-09-18	199.75	200.09	199.40	199.65	198.88	278
2023-09-15	202.21	202.21	199.36	199.74	198.97	87
2023-09-14	203.38	203.38	201.15	202.28	201.51	350
2023-09-13	203.50	204.72	199.84	199.84	199.07	1,071
2023-09-12	204.48	207.63	204.48	206.03	205.24	469
2023-09-11	207.64	207.64	204.60	204.60	203.82	1,282
2023-09-08	208.79	208.83	206.42	206.42	205.63	120
2023-09-07	208.42	208.42	205.55	206.40	205.61	249
2023-09-06	209.24	209.77	207.60	208.10	207.30	425
2023-09-05	211.22	211.67	206.80	208.32	207.52	433
2023-09-01	211.34	212.36	210.72	212.36	211.55	1,166
2023-08-31	210.29	211.98	210.29	211.75	210.94	837
2023-08-30	208.87	210.90	208.87	209.75	208.95	876
2023-08-29	206.92	208.28	206.48	208.04	207.24	845

← NewerPage 13 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.