Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	99.290	99.380	96.260	97.590	96.912	208
2022-01-26	100.42	100.46	99.000	99.000	98.312	48,431
2022-01-25	97.870	97.870	95.880	95.880	95.214	1,237
2022-01-24	95.754	96.210	95.320	96.190	95.522	586
2022-01-21	99.045	100.12	99.045	100.12	99.425	124
2022-01-20	102.49	103.31	102.49	102.88	102.17	5
2022-01-19	105.33	105.33	105.30	105.30	104.57	9
2022-01-18	104.07	105.68	104.07	105.68	104.95	41
2022-01-14	106.67	106.67	105.49	105.49	104.76	3
2022-01-13	111.42	111.42	108.17	108.28	107.53	95
2022-01-12	110.73	110.73	110.35	110.35	109.58	86
2022-01-11	108.25	108.25	107.16	107.16	106.41	81
2022-01-10	105.50	106.47	103.91	103.91	103.18	1,104
2022-01-07	109.75	109.75	109.50	109.50	108.74	783
2022-01-06	109.07	110.21	109.07	109.52	108.76	6
2022-01-05	115.92	116.35	112.30	112.30	111.52	49
2022-01-04	114.66	114.66	113.95	114.44	113.65	154
2021-12-31	113.24	113.24	113.18	113.18	112.32	3
2021-12-30	113.75	113.75	113.75	113.75	112.89	25
2021-12-29	114.97	115.23	114.50	114.50	113.63	232
2021-12-24	111.88	111.88	111.88	111.88	111.03	245
2021-12-23	111.93	112.87	111.93	112.71	111.86	53
2021-12-22	111.18	111.27	111.18	111.27	110.43	1
2021-12-21	108.95	108.95	108.95	108.95	108.13	35
2021-12-20	106.06	106.70	105.00	106.18	105.38	136
2021-12-17	108.06	110.07	108.06	109.93	109.10	143
2021-12-16	112.16	114.94	112.08	112.08	111.24	176
2021-12-15	111.42	111.42	109.32	109.32	108.49	283
2021-12-14	112.00	112.44	109.86	109.86	109.03	47
2021-12-13	114.76	114.76	111.68	111.68	110.84	149
2021-12-10	115.09	115.09	114.21	114.21	113.35	49
2021-12-09	116.42	116.65	115.09	115.45	114.58	18
2021-12-08	117.22	117.22	115.86	115.96	115.08	620
2021-12-07	115.00	117.10	114.82	116.25	115.37	345
2021-12-06	114.50	114.50	111.93	114.01	113.15	30
2021-12-03	114.28	114.47	111.07	112.00	111.15	63
2021-12-02	110.34	115.10	110.34	113.01	112.16	221
2021-12-01	116.82	117.65	113.14	113.14	112.29	92
2021-11-30	120.09	120.94	114.04	115.47	114.60	519
2021-11-29	121.80	124.00	119.11	124.00	123.06	30
2021-11-26	118.99	118.99	116.01	117.57	116.68	117
2021-11-24	120.37	121.93	119.66	121.93	121.01	816
2021-11-23	119.97	121.33	119.97	120.13	119.22	383
2021-11-22	122.38	122.51	119.60	120.72	119.81	1,255
2021-11-19	118.89	119.05	118.89	119.05	118.15	13
2021-11-18	118.94	119.26	118.50	118.90	118.00	120
2021-11-17	119.49	119.98	117.87	117.87	116.98	77,442
2021-11-16	118.82	119.72	118.17	119.38	118.48	30
2021-11-15	118.54	118.90	117.92	118.90	118.00	118
2021-11-12	116.28	116.30	113.89	115.54	114.67	23
2021-11-11	116.61	117.82	116.61	117.82	116.93	5
2021-11-10	117.81	118.50	116.11	116.11	115.23	547
2021-11-09	119.80	121.22	118.10	119.39	118.49	85
2021-11-08	121.67	124.12	120.95	120.95	120.04	327
2021-11-05	114.09	118.13	112.73	118.13	117.24	350
2021-11-04	113.25	116.99	112.14	113.12	112.27	158
2021-11-03	119.72	120.56	115.68	116.69	115.81	378
2021-11-02	120.62	121.39	119.05	120.90	119.99	97
2021-11-01	122.01	122.47	121.32	121.91	120.99	1,087
2021-10-29	121.00	122.95	121.00	122.02	121.10	275

← NewerPage 20 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.