Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	161.90	162.62	161.90	162.29	161.52	40
2023-02-27	161.09	164.19	161.09	162.99	162.22	91
2023-02-24	157.77	161.47	157.07	161.47	160.71	244
2023-02-23	162.88	166.50	159.14	159.88	159.12	445
2023-02-22	149.53	149.53	148.15	148.78	148.07	327
2023-02-21	154.55	154.55	149.80	149.80	149.09	621
2023-02-17	156.27	156.68	155.50	156.53	155.79	605
2023-02-16	156.89	156.89	156.67	156.67	155.93	224
2023-02-15	154.55	154.72	154.55	154.72	153.99	25
2023-02-14	153.73	154.60	152.26	152.26	151.53	1,504
2023-02-13	151.74	152.45	151.74	152.45	151.73	180
2023-02-10	151.87	152.84	151.87	152.84	152.12	103
2023-02-09	153.15	153.15	151.98	151.98	151.26	117
2023-02-08	154.00	154.00	152.95	152.95	152.22	224
2023-02-07	151.46	151.50	150.69	151.50	150.78	171
2023-02-06	151.68	152.37	151.68	152.16	151.44	200
2023-02-03	152.09	152.71	151.45	152.71	151.99	82
2023-02-02	152.13	152.13	151.15	151.43	150.71	214
2023-02-01	151.51	151.73	151.15	151.73	151.01	248
2023-01-31	150.76	150.76	150.76	150.76	150.05	2
2023-01-30	150.49	150.49	150.49	150.49	149.78	2
2023-01-27	149.72	150.16	149.72	150.16	149.45	246
2023-01-26	148.49	148.60	148.49	148.60	147.90	262
2023-01-25	150.00	150.00	147.93	147.93	147.23	116
2023-01-24	150.80	152.05	150.79	152.01	151.29	129
2023-01-23	147.17	147.17	147.17	147.17	146.47	224
2023-01-20	143.44	143.65	143.44	143.65	142.97	12
2023-01-19	143.10	143.61	143.00	143.61	142.93	11
2023-01-18	149.13	149.13	143.97	143.97	143.28	30
2023-01-17	148.50	150.18	148.07	148.38	147.68	3,425
2023-01-13	148.00	148.08	147.86	147.86	147.16	655
2023-01-12	141.55	146.23	141.55	146.23	145.53	559
2023-01-11	142.97	142.97	142.97	142.97	142.29	1
2023-01-10	138.59	138.59	138.59	138.59	137.93	50
2023-01-09	139.26	142.57	138.44	142.49	141.82	25
2023-01-06	139.29	139.83	139.01	139.02	138.36	129
2023-01-05	138.00	138.00	135.98	135.98	135.34	226
2023-01-04	140.42	141.18	139.58	140.48	139.81	405
2023-01-03	142.30	142.47	140.96	140.96	140.29	429
2022-12-30	141.46	141.64	140.89	141.64	140.96	65
2022-12-29	142.33	142.79	142.33	142.79	142.03	111
2022-12-28	143.30	143.30	142.11	142.11	141.36	250
2022-12-23	143.06	143.06	143.06	143.06	142.30	4
2022-12-22	143.62	143.62	141.44	141.44	140.69	20
2022-12-21	144.58	144.58	144.57	144.57	143.81	80
2022-12-20	143.05	144.46	143.05	143.83	143.07	441
2022-12-19	143.77	144.14	143.36	144.14	143.37	34
2022-12-16	143.07	143.63	142.01	142.50	141.74	589
2022-12-15	149.31	149.31	145.51	145.60	144.83	1,624
2022-12-14	153.97	153.97	153.97	153.97	153.16	1
2022-12-13	151.29	152.07	151.29	152.07	151.27	238
2022-12-12	148.81	149.31	148.81	149.31	148.52	69
2022-12-09	150.01	150.53	150.01	150.53	149.73	10
2022-12-08	151.23	151.23	151.23	151.23	150.43	66
2022-12-07	150.40	150.40	148.65	148.65	147.86	741
2022-12-06	150.94	150.94	150.94	150.94	150.14	67
2022-12-05	151.84	151.84	149.38	149.38	148.59	1,617
2022-12-02	151.14	153.87	151.13	153.84	153.03	502
2022-12-01	151.72	152.78	149.59	151.85	151.05	328
2022-11-30	144.01	145.50	144.01	145.50	144.73	118

← NewerPage 16 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.