Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	177.00	177.03	175.28	176.74	175.99	436
2023-05-31	178.79	180.43	176.94	176.94	176.19	278
2023-05-30	175.67	179.81	175.67	179.81	179.05	277
2023-05-26	173.50	175.56	173.25	174.04	173.30	663
2023-05-25	167.11	171.89	167.11	171.89	171.16	1,301
2023-05-24	168.45	168.45	165.99	166.99	166.28	1,420
2023-05-23	169.18	169.18	167.78	167.78	167.06	770
2023-05-22	172.30	172.30	172.04	172.04	171.31	14
2023-05-19	172.70	172.70	171.63	171.63	170.90	84
2023-05-18	168.10	170.25	168.10	169.53	168.81	255
2023-05-17	169.69	170.40	168.34	168.34	167.63	3,123
2023-05-16	173.66	173.66	169.36	169.90	169.18	23,368
2023-05-15	173.50	174.60	173.40	174.60	173.86	248
2023-05-12	172.50	174.33	171.59	173.36	172.63	6,722
2023-05-11	169.56	171.18	169.42	170.60	169.88	63
2023-05-10	172.74	172.74	171.26	171.30	170.57	166
2023-05-09	169.29	170.33	169.29	169.92	169.20	41
2023-05-05	169.49	169.49	168.32	169.10	168.38	5,971
2023-05-04	166.98	167.73	164.34	165.79	165.09	29
2023-05-03	168.78	170.14	168.78	170.14	169.42	355
2023-05-02	168.45	168.45	165.41	166.99	166.28	480
2023-04-28	169.00	170.47	168.74	170.35	169.63	1,921
2023-04-27	165.44	167.30	165.44	166.75	166.04	146
2023-04-26	167.19	167.42	164.87	165.26	164.56	352
2023-04-25	168.17	168.17	166.39	167.69	166.98	260
2023-04-24	168.34	169.09	168.34	169.09	168.38	76
2023-04-21	167.17	167.17	165.71	165.90	165.20	3,220
2023-04-20	165.40	166.91	165.23	166.91	166.20	121
2023-04-19	167.06	167.26	165.88	165.88	165.18	100
2023-04-18	167.74	168.29	167.42	167.67	166.96	274
2023-04-17	166.25	166.61	166.24	166.61	165.90	232
2023-04-14	165.70	165.85	165.33	165.72	165.01	135
2023-04-13	165.10	165.47	163.14	163.73	163.03	311
2023-04-12	166.08	166.08	166.06	166.08	165.38	78
2023-04-11	163.04	163.04	163.04	163.04	162.35	11
2023-04-06	160.79	161.08	160.04	160.04	159.36	52
2023-04-05	159.50	159.61	158.14	159.61	158.85	133
2023-04-04	166.61	166.61	162.61	162.61	161.84	33,683
2023-04-03	164.30	164.30	164.30	164.30	163.52	38
2023-03-31	167.55	167.55	166.73	166.87	166.08	255
2023-03-30	166.08	166.08	165.67	165.67	164.89	1,620
2023-03-29	164.95	165.32	164.00	164.56	163.78	738
2023-03-28	164.67	164.67	162.70	163.16	162.39	108
2023-03-24	156.30	156.42	156.30	156.42	155.68	52
2023-03-23	160.44	161.52	159.80	161.52	160.75	180
2023-03-22	161.79	162.58	160.78	160.81	160.04	671
2023-03-21	160.82	160.82	160.23	160.23	159.47	96
2023-03-20	155.58	157.87	155.58	157.52	156.77	639
2023-03-17	157.48	157.48	154.28	154.28	153.55	4,582
2023-03-16	154.07	156.48	153.43	156.48	155.74	59,978
2023-03-15	157.23	158.13	152.00	152.00	151.28	1,639
2023-03-14	158.66	160.96	158.66	160.69	159.93	88
2023-03-13	156.00	157.42	155.82	156.83	156.09	454
2023-03-10	159.05	159.14	156.97	156.97	156.22	188
2023-03-09	163.94	164.20	162.55	162.55	161.78	80
2023-03-08	162.20	163.08	162.20	162.25	161.48	220
2023-03-06	163.14	163.74	163.14	163.67	162.90	420
2023-03-03	160.53	161.00	160.44	160.69	159.93	100
2023-03-02	158.42	160.06	158.42	159.55	158.80	210
2023-03-01	162.72	163.16	160.23	160.23	159.47	385

← NewerPage 15 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.