Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	203.44	206.42	203.37	206.40	205.61	462
2023-08-24	207.23	207.23	204.45	204.45	203.67	402
2023-08-23	206.85	209.22	206.00	208.52	207.72	397
2023-08-22	204.92	206.68	203.95	205.66	204.87	409
2023-08-21	202.85	202.85	202.71	202.71	201.93	49
2023-08-18	198.24	202.62	198.02	202.62	201.84	328
2023-08-17	201.74	202.08	201.71	202.08	201.30	45
2023-08-16	203.04	203.04	202.77	202.77	201.99	42
2023-08-15	202.68	203.79	202.25	203.79	203.01	82
2023-08-14	199.77	203.24	199.77	203.24	202.46	124
2023-08-11	200.28	201.15	200.28	201.09	200.32	132
2023-08-10	204.46	204.57	199.26	199.26	198.50	446
2023-08-09	202.67	204.65	202.25	204.65	203.86	152
2023-08-08	201.71	202.53	201.71	201.82	201.05	278
2023-08-07	200.35	202.02	200.35	202.02	201.25	2
2023-08-04	204.16	204.16	199.73	200.61	199.84	278
2023-08-03	200.27	203.63	194.00	202.90	202.13	2,034
2023-08-02	200.68	201.70	200.64	201.35	200.58	156
2023-08-01	201.60	201.60	201.60	201.60	200.83	10
2023-07-31	201.40	201.82	200.21	201.82	201.04	796
2023-07-28	203.48	204.35	200.54	200.54	199.78	50,108
2023-07-27	203.34	203.34	201.94	202.00	201.22	472
2023-07-26	204.93	205.10	201.66	201.66	200.89	89
2023-07-25	205.20	205.20	204.63	204.79	204.00	255
2023-07-24	203.30	203.33	202.30	202.95	202.17	265
2023-07-21	200.91	203.22	200.91	201.07	200.30	221
2023-07-20	201.26	201.26	199.59	199.89	199.13	368
2023-07-19	198.64	199.27	197.74	198.76	198.00	502
2023-07-18	200.13	200.15	198.95	198.95	198.19	124
2023-07-17	196.35	199.02	196.35	199.02	198.26	229
2023-07-14	197.88	197.88	194.91	194.91	194.16	317
2023-07-13	199.54	199.54	197.74	197.74	196.98	251
2023-07-12	199.70	199.70	198.37	199.29	198.53	246
2023-07-11	198.57	200.00	198.57	199.55	198.78	653
2023-07-10	195.32	199.61	195.32	199.61	198.85	453
2023-07-07	192.26	194.45	192.26	194.17	193.42	1,380
2023-07-06	195.21	195.24	192.37	192.37	191.63	411
2023-07-05	194.15	195.81	194.01	194.59	193.85	1,192
2023-07-03	196.27	196.27	193.93	193.93	193.18	562
2023-06-30	194.63	196.70	194.63	196.02	195.27	661
2023-06-29	193.36	194.51	193.24	194.51	193.68	654
2023-06-28	195.14	195.14	193.61	194.65	193.83	455
2023-06-27	191.68	193.62	191.65	193.62	192.80	513
2023-06-26	188.97	191.44	188.69	189.84	189.03	228
2023-06-23	187.86	188.84	187.86	188.84	188.04	332
2023-06-22	189.97	191.40	188.51	188.51	187.71	251
2023-06-21	186.59	190.38	186.59	190.18	189.38	380
2023-06-20	184.63	186.23	183.53	186.12	185.33	780
2023-06-19	186.91	186.91	186.91	186.91	186.12	87
2023-06-16	186.60	187.47	186.33	187.45	186.66	1,345
2023-06-15	185.03	186.60	185.03	185.65	184.86	382
2023-06-14	184.11	186.01	184.11	185.28	184.50	337
2023-06-13	185.25	185.97	184.76	185.23	184.44	179
2023-06-12	183.19	185.53	182.96	185.53	184.74	278
2023-06-09	182.99	183.52	182.55	182.55	181.77	230
2023-06-08	183.12	183.29	182.22	182.85	182.07	322
2023-06-07	182.06	184.27	181.67	183.12	182.34	386
2023-06-06	178.76	180.28	178.76	179.84	179.08	346
2023-06-05	179.04	179.44	177.55	178.98	178.22	430
2023-06-02	176.81	180.17	176.81	180.17	179.41	408

← NewerPage 14 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.