Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	144.45	144.45	144.45	144.45	143.69	1
2022-11-28	148.58	150.23	146.43	146.43	145.65	129
2022-11-25	147.36	148.51	147.10	148.13	147.35	108
2022-11-23	148.36	148.36	146.43	146.49	145.71	268
2022-11-22	150.00	151.02	148.94	148.94	148.15	3,011
2022-11-21	148.74	148.74	148.74	148.74	147.95	293
2022-11-18	150.00	150.00	147.27	147.27	146.49	749
2022-11-17	145.80	146.79	145.31	146.79	146.01	36
2022-11-16	145.20	146.49	145.20	146.49	145.72	5
2022-11-15	143.62	143.62	142.75	142.75	142.00	549
2022-11-14	144.05	144.15	143.07	144.15	143.38	53
2022-11-11	147.07	147.35	146.91	147.35	146.57	26
2022-11-10	145.47	147.66	145.47	147.66	146.88	148
2022-11-09	146.35	146.98	146.35	146.56	145.78	112
2022-11-08	146.18	149.51	146.18	149.51	148.72	177
2022-11-07	148.09	148.31	145.94	145.94	145.17	503
2022-11-04	148.17	149.58	143.12	145.72	144.95	376
2022-11-03	136.78	146.52	136.78	145.99	145.22	9,021
2022-11-02	138.95	140.39	138.95	140.39	139.64	160
2022-11-01	143.58	143.58	142.27	142.27	141.52	2
2022-10-31	140.61	141.88	140.61	141.88	141.12	93
2022-10-28	140.24	141.75	140.24	141.75	141.00	54
2022-10-27	141.38	142.06	141.01	141.17	140.43	154
2022-10-26	143.24	143.24	143.24	143.24	142.48	9
2022-10-25	140.06	140.06	140.06	140.06	139.32	1
2022-10-24	134.38	137.50	134.38	137.50	136.77	8
2022-10-21	132.32	132.56	132.32	132.56	131.86	134
2022-10-20	133.13	133.13	133.13	133.13	132.43	5
2022-10-19	131.87	132.30	131.87	132.30	131.60	1
2022-10-18	132.57	132.57	132.57	132.57	131.87	1
2022-10-17	126.40	128.49	126.40	128.49	127.81	22
2022-10-14	125.16	125.16	125.16	125.16	124.50	8
2022-10-13	124.42	129.48	124.42	129.48	128.79	32
2022-10-12	129.88	129.89	128.84	128.84	128.15	3,912
2022-10-11	129.53	129.53	129.53	129.53	128.84	5
2022-10-10	129.42	129.42	129.42	129.42	128.74	11
2022-10-07	129.81	129.91	129.37	129.37	128.68	34
2022-10-06	134.37	134.37	134.37	134.37	133.66	15
2022-10-04	134.32	135.84	134.32	135.84	135.12	61
2022-10-03	129.66	132.31	129.66	130.71	130.02	201
2022-09-30	126.97	129.41	126.97	129.28	128.60	295
2022-09-28	128.84	129.99	126.80	129.99	129.24	198
2022-09-27	124.43	125.74	124.43	125.74	125.01	4,257
2022-09-26	128.08	128.08	125.60	126.27	125.53	205
2022-09-23	133.53	133.61	130.54	130.54	129.78	566
2022-09-22	136.53	137.50	136.53	136.85	136.05	5,109
2022-09-21	139.73	139.73	139.73	139.73	138.92	27
2022-09-16	135.52	135.75	134.87	134.87	134.08	221
2022-09-15	139.94	139.94	138.19	139.22	138.40	125
2022-09-12	147.53	147.53	145.00	145.00	144.16	770
2022-09-09	147.75	147.75	147.21	147.21	146.35	21
2022-09-07	140.13	140.13	139.42	139.42	138.61	480
2022-09-06	140.39	140.39	139.81	139.95	139.13	707
2022-09-02	140.91	143.26	140.91	141.50	140.68	32
2022-09-01	140.46	140.91	137.13	138.47	137.66	2,813
2022-08-31	140.84	141.49	140.27	140.27	139.45	46
2022-08-30	144.38	144.38	140.21	140.21	139.39	282
2022-08-26	146.27	146.31	144.70	144.89	144.05	307
2022-08-25	146.25	148.66	146.25	147.05	146.19	401
2022-08-24	141.70	144.73	141.70	144.49	143.65	97

← NewerPage 17 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.