Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	575.12	603.55	554.12	571.42	571.32	750
2026-07-28	611.13	625.24	571.23	586.23	586.13	474
2026-07-27	644.00	657.40	603.84	614.17	614.07	305
2026-07-24	657.30	664.00	628.64	634.30	634.19	237
2026-07-23	635.00	661.17	629.77	649.45	649.34	676
2026-07-22	630.00	649.00	618.00	642.50	642.39	630
2026-07-21	644.24	667.25	626.00	639.28	639.17	3,844
2026-07-20	628.90	649.78	624.46	634.54	634.43	119
2026-07-17	626.00	636.91	600.00	635.30	635.19	579
2026-07-16	640.72	650.00	625.04	627.25	627.14	191
2026-07-15	671.98	683.90	633.86	651.04	650.93	153
2026-07-14	641.39	665.81	640.55	655.31	655.20	137
2026-07-13	650.00	664.40	640.00	647.04	646.93	276
2026-07-10	668.17	679.99	653.35	659.07	658.96	282
2026-07-09	656.00	690.76	656.00	673.75	673.64	8,971
2026-07-08	659.82	672.14	640.22	664.75	664.64	795
2026-07-07	660.00	679.00	641.60	650.15	650.04	697
2026-07-06	690.00	701.77	658.00	679.84	679.72	896
2026-07-02	703.00	709.00	650.04	660.15	660.04	3,210
2026-07-01	723.79	725.00	687.50	690.18	690.06	814
2026-06-30	708.73	728.00	700.71	712.35	712.23	812
2026-06-29	675.00	714.69	670.00	713.11	712.88	251
2026-06-26	710.00	730.71	686.00	705.38	705.15	853
2026-06-25	707.00	719.00	691.26	710.15	709.92	1,355
2026-06-24	719.00	721.25	688.50	698.51	698.28	5,128
2026-06-23	729.19	740.00	690.66	715.61	715.38	924
2026-06-22	694.17	734.16	670.01	734.16	733.92	2,023
2026-06-18	715.90	732.00	696.82	709.86	709.63	1,060
2026-06-17	726.20	738.23	708.00	718.34	718.11	330
2026-06-16	738.00	740.92	709.74	730.01	729.77	502
2026-06-15	745.99	745.99	710.20	730.19	729.95	970
2026-06-12	693.00	710.00	673.58	709.99	709.76	1,055
2026-06-11	658.00	679.61	647.00	675.18	674.96	376
2026-06-10	690.01	705.00	642.45	656.02	655.81	7,221
2026-06-09	697.90	724.99	666.89	683.99	683.77	862
2026-06-08	705.00	712.00	682.56	692.25	692.03	5,828
2026-06-05	711.23	744.21	691.70	696.97	696.74	570
2026-06-04	720.59	728.00	690.00	721.64	721.41	509
2026-06-03	713.00	731.06	680.00	720.00	719.77	994
2026-06-02	687.00	708.00	676.00	699.78	699.55	3,602
2026-06-01	715.27	724.51	683.49	690.61	690.39	3,325
2026-05-29	729.73	744.00	705.72	713.88	713.65	592
2026-05-28	710.25	747.00	710.25	734.25	734.01	2,761
2026-05-27	748.00	765.00	723.44	737.49	737.25	1,214
2026-05-26	726.67	748.79	723.44	742.07	741.83	622
2026-05-22	721.00	745.80	707.63	725.46	725.22	1,191
2026-05-21	714.00	728.00	700.00	716.77	716.54	296
2026-05-20	712.00	731.20	707.37	715.60	715.37	519
2026-05-19	725.00	731.20	690.78	723.20	722.97	936
2026-05-18	768.82	788.87	726.99	727.29	727.05	1,109
2026-05-15	776.99	779.00	747.00	767.87	767.62	720
2026-05-14	777.00	799.93	760.88	776.90	776.65	258
2026-05-13	769.01	783.10	751.68	775.99	775.74	359
2026-05-12	775.26	786.40	743.78	761.18	760.93	794
2026-05-11	737.22	779.30	729.00	778.34	778.09	901
2026-05-08	760.55	763.48	729.00	754.40	754.16	720
2026-05-07	787.68	800.00	743.63	749.04	748.80	1,343
2026-05-06	776.99	800.05	758.21	782.34	782.09	1,359
2026-05-05	761.44	790.50	755.70	772.28	772.03	1,244
2026-05-01	734.37	751.98	700.01	737.83	737.59	1,090

← NewerPage 2 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.