Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	645.91	730.00	617.00	719.84	719.61	2,632
2026-04-29	631.84	645.43	620.00	628.95	628.75	4,414
2026-04-28	643.56	644.00	610.00	632.43	632.23	878
2026-04-27	630.97	641.64	617.15	638.69	638.48	868
2026-04-24	636.84	665.00	623.24	627.00	626.80	541
2026-04-23	609.95	637.84	604.01	637.84	637.63	939
2026-04-22	611.00	622.36	605.89	613.86	613.66	299
2026-04-21	608.96	620.00	601.98	606.03	605.83	440
2026-04-20	600.00	608.00	590.00	606.03	605.83	740
2026-04-17	587.42	603.37	580.00	600.91	600.72	1,882
2026-04-16	591.85	610.79	577.25	585.44	585.25	744
2026-04-15	597.13	605.00	577.01	588.87	588.68	330
2026-04-14	598.01	617.68	585.01	594.46	594.27	1,674
2026-04-13	580.85	595.66	574.00	590.55	590.36	1,685
2026-04-10	589.49	604.85	575.90	588.43	588.24	634
2026-04-09	577.70	592.54	569.00	584.92	584.73	678
2026-04-08	574.75	585.00	566.67	578.66	578.47	292
2026-04-07	553.84	579.99	545.01	552.11	551.93	264
2026-04-02	548.00	574.33	541.63	561.67	561.49	560
2026-04-01	550.07	571.62	549.02	567.26	567.08	1,058
2026-03-31	531.00	555.40	522.20	547.99	547.70	630
2026-03-30	545.67	566.70	528.11	533.00	532.72	3,933
2026-03-27	552.00	564.00	545.00	551.18	550.89	738
2026-03-26	571.61	589.58	548.28	548.28	547.99	1,963
2026-03-25	588.23	598.68	574.82	576.18	575.88	669
2026-03-24	568.10	579.99	556.00	579.95	579.65	849
2026-03-23	555.39	582.25	530.00	571.99	571.69	1,756
2026-03-20	580.15	598.50	554.00	554.00	553.71	5,058
2026-03-19	570.20	584.90	558.36	579.38	579.08	38,143
2026-03-18	575.79	594.00	565.00	572.96	572.66	312
2026-03-17	571.80	583.66	558.52	570.14	569.84	2,013
2026-03-16	568.00	574.52	557.63	571.43	571.13	382
2026-03-13	569.40	576.38	554.11	568.93	568.63	187
2026-03-12	565.00	576.73	555.21	567.81	567.51	4,934
2026-03-11	562.87	575.00	554.01	567.55	567.25	533
2026-03-10	565.19	576.84	557.82	563.53	563.23	927
2026-03-09	520.01	564.82	518.00	553.73	553.44	615
2026-03-06	560.00	560.00	532.00	548.43	548.14	416
2026-03-05	568.56	575.10	534.41	544.75	544.46	6,097
2026-03-04	549.00	573.00	549.00	566.54	566.24	192
2026-03-03	561.00	570.86	545.81	564.98	564.68	947
2026-03-02	557.04	576.31	543.00	569.55	569.25	685
2026-02-27	568.88	569.95	550.02	556.69	556.40	908
2026-02-26	563.50	574.49	543.03	560.91	560.62	1,916
2026-02-25	571.43	584.55	564.68	567.12	566.82	557
2026-02-24	555.06	568.46	540.74	567.82	567.52	347
2026-02-23	550.00	561.50	540.41	546.33	546.04	752
2026-02-20	554.70	570.00	548.81	554.02	553.73	1,738
2026-02-19	520.00	555.00	512.32	551.87	551.58	1,514
2026-02-18	525.20	538.80	524.00	524.51	524.23	253
2026-02-17	534.98	543.28	518.83	530.76	530.48	2,881
2026-02-13	520.80	530.15	508.00	524.95	524.67	750
2026-02-12	529.28	543.47	512.85	514.70	514.43	1,115
2026-02-11	515.00	534.50	502.00	522.78	522.51	908
2026-02-10	518.92	526.29	506.19	512.39	512.12	207
2026-02-09	509.74	520.05	500.00	513.19	512.92	630
2026-02-06	474.37	506.40	463.29	502.88	502.62	797
2026-02-05	465.00	479.00	453.00	476.32	476.07	196
2026-02-04	497.45	500.00	451.08	456.81	456.57	1,204
2026-02-03	477.77	490.81	470.87	478.86	478.61	608

← NewerPage 3 of 5 · 248 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.