Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	142.68	142.68	141.99	141.99	141.16	70
2022-08-22	139.55	141.99	139.12	139.88	139.06	6,109
2022-08-19	143.08	143.08	142.53	142.53	141.70	58
2022-08-18	145.03	146.06	143.85	145.18	144.34	3,042
2022-08-17	141.39	141.48	140.35	141.48	140.66	356
2022-08-16	142.86	143.24	142.86	143.24	142.41	3
2022-08-15	142.15	142.98	142.14	142.14	141.32	11
2022-08-11	141.72	141.84	141.65	141.65	140.82	86
2022-08-10	138.17	140.48	138.17	139.81	138.99	261
2022-08-09	137.49	137.49	136.08	136.08	135.28	91
2022-08-08	137.94	139.18	137.94	138.33	137.52	203
2022-08-05	134.16	138.59	134.16	137.44	136.64	3,596
2022-08-04	135.09	135.09	135.09	135.09	134.30	347
2022-08-03	139.71	139.71	136.30	137.27	136.47	391
2022-08-02	138.49	138.49	137.97	137.97	137.16	8
2022-08-01	138.00	138.39	137.86	138.39	137.58	107
2022-07-29	145.81	146.58	139.64	139.64	138.83	330
2022-07-28	137.83	143.75	137.83	143.75	142.92	340
2022-07-27	133.74	134.22	133.74	134.22	133.44	29
2022-07-26	134.14	134.14	133.31	133.31	132.53	45
2022-07-25	131.88	133.10	129.00	133.10	132.32	171
2022-07-22	133.88	135.88	132.96	133.32	132.54	440
2022-07-21	130.99	130.99	130.99	130.99	130.23	10
2022-07-19	129.85	130.92	129.85	130.90	130.14	15
2022-07-18	128.74	129.06	128.74	129.06	128.30	19
2022-07-15	129.82	129.82	127.06	127.60	126.86	1
2022-07-14	124.97	125.09	124.97	125.09	124.36	10
2022-07-13	126.09	128.38	126.06	128.36	127.61	7,810
2022-07-12	129.49	129.49	129.49	129.49	128.74	2
2022-07-11	130.72	130.72	130.54	130.54	129.78	392
2022-07-08	133.01	133.01	131.01	131.01	130.25	189
2022-07-07	129.96	131.62	129.96	131.62	130.85	65
2022-07-06	126.78	126.78	123.21	123.21	122.49	561
2022-07-05	122.79	122.79	122.79	122.79	122.07	115
2022-07-01	125.21	125.45	123.16	123.16	122.44	43
2022-06-30	117.53	124.89	117.53	124.89	124.16	31
2022-06-29	120.72	120.72	118.99	118.99	118.23	8
2022-06-28	128.26	129.65	124.95	125.10	124.30	25
2022-06-27	125.59	127.35	125.59	127.35	126.53	8
2022-06-24	122.00	124.78	122.00	124.78	123.98	11
2022-06-23	119.09	119.09	119.09	119.09	118.33	5
2022-06-22	116.70	119.82	116.70	119.82	119.05	8
2022-06-21	117.17	119.57	117.17	119.57	118.80	11
2022-06-17	114.66	114.91	113.71	114.91	114.17	673
2022-06-16	121.19	121.19	115.52	115.52	114.78	23
2022-06-15	124.82	124.82	123.54	123.54	122.75	23
2022-06-14	125.37	125.37	125.17	125.17	124.37	43
2022-06-13	125.36	127.82	125.36	127.82	127.00	2
2022-06-10	128.24	128.24	124.91	124.91	124.11	2,425
2022-06-08	131.48	131.48	131.29	131.29	130.44	165
2022-06-07	130.27	132.13	130.27	132.13	131.28	11
2022-06-06	134.57	135.17	131.32	132.49	131.64	32
2022-06-01	119.02	119.02	119.02	119.02	118.26	1
2022-05-31	123.52	123.87	123.52	123.87	123.08	3
2022-05-27	120.60	123.86	120.60	123.86	123.07	310
2022-05-26	122.29	122.29	122.29	122.29	121.51	206
2022-05-23	113.10	117.05	113.10	117.01	116.26	106
2022-05-18	114.70	114.70	111.74	111.74	111.03	1,876
2022-05-12	106.91	108.95	106.91	108.95	108.25	136
2022-05-10	110.99	110.99	110.99	110.99	110.28	25

← NewerPage 18 of 21 · 1,211 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.