Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	112.14	112.14	112.14	112.14	111.42	350
2022-05-06	115.65	115.65	115.57	115.57	114.83	1
2022-05-05	124.85	124.97	124.51	124.97	124.17	93
2022-05-03	116.79	118.05	116.79	118.05	117.29	30
2022-04-28	115.90	115.90	115.29	115.58	114.83	36
2022-04-27	117.58	118.82	117.58	118.53	117.77	703
2022-04-26	117.89	117.89	117.89	117.89	117.13	5
2022-04-25	118.23	119.90	118.12	119.90	119.13	220
2022-04-22	121.99	122.01	121.30	122.01	121.23	60
2022-04-21	137.96	137.96	128.95	128.95	128.12	193
2022-04-20	136.96	137.93	136.96	137.93	137.05	29
2022-04-19	137.30	138.00	137.30	138.00	137.12	8
2022-04-14	135.25	135.25	135.25	135.25	134.38	1
2022-04-13	135.11	135.11	134.34	134.54	133.67	84
2022-04-12	133.91	134.89	133.91	134.02	133.16	8
2022-04-11	132.65	134.89	132.65	132.73	131.88	194
2022-04-08	132.67	133.74	132.67	133.74	132.88	1
2022-04-07	130.64	130.64	129.52	130.49	129.58	154
2022-04-06	128.23	128.23	128.23	128.23	127.34	6
2022-04-05	131.80	132.76	131.21	131.46	130.55	7,663
2022-04-04	130.79	131.05	130.75	131.04	130.13	2,541
2022-04-01	132.86	132.86	131.71	131.71	130.79	4
2022-03-31	133.91	133.91	133.91	133.91	132.98	24
2022-03-30	135.14	135.86	133.26	133.26	132.33	2
2022-03-29	137.39	137.39	132.04	133.69	132.76	20,628
2022-03-28	134.48	134.48	134.32	134.32	133.39	22
2022-03-25	132.41	133.86	132.41	133.86	132.93	2
2022-03-24	131.29	131.29	131.29	131.29	130.38	1
2022-03-21	128.36	128.36	127.96	127.96	127.07	100
2022-03-18	124.86	124.86	124.86	124.86	123.99	679
2022-03-17	122.26	125.26	122.26	125.26	124.39	24
2022-03-16	122.94	122.94	120.82	120.82	119.98	50
2022-03-15	122.33	122.33	121.36	121.36	120.52	59
2022-03-14	125.00	125.00	121.56	122.73	121.88	327
2022-03-11	123.12	124.91	123.12	124.91	124.04	67
2022-03-09	119.59	120.54	118.94	120.09	119.26	261
2022-03-07	108.05	110.08	108.05	110.08	109.32	1
2022-03-04	110.65	110.65	107.77	107.77	107.03	408
2022-03-03	112.54	112.74	112.13	112.41	111.63	57
2022-02-28	107.41	109.90	107.41	108.99	108.23	8
2022-02-25	106.34	107.09	106.34	107.09	106.35	40,535
2022-02-24	98.000	107.94	98.000	107.73	106.98	29,837
2022-02-23	99.330	99.330	99.330	99.330	98.640	1
2022-02-22	101.39	102.82	101.39	102.06	101.35	832
2022-02-18	102.76	103.51	102.30	102.30	101.59	47
2022-02-17	104.71	104.71	104.71	104.71	103.98	34
2022-02-16	106.64	106.64	106.37	106.37	105.63	2
2022-02-15	101.30	102.87	101.30	102.87	102.16	1
2022-02-14	99.790	99.790	99.790	99.790	99.097	18
2022-02-11	103.37	103.37	100.73	100.73	100.03	1
2022-02-10	104.86	106.28	104.86	106.28	105.54	18
2022-02-09	105.53	106.03	105.53	106.03	105.29	102
2022-02-08	100.53	102.20	100.53	102.20	101.49	3
2022-02-07	100.83	100.83	100.00	100.00	99.306	1
2022-02-04	101.15	101.15	101.15	101.15	100.45	2
2022-02-03	102.22	102.32	102.22	102.32	101.61	9
2022-02-02	104.03	104.03	101.66	102.82	102.11	7
2022-02-01	103.09	103.09	102.47	102.90	102.19	226
2022-01-31	97.550	102.13	97.550	102.13	101.42	166
2022-01-28	95.890	95.890	95.450	95.450	94.787	28

← NewerPage 19 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.