Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	452.22	455.65	448.80	449.23	448.88	657
2025-10-31	465.99	468.70	449.49	455.60	455.24	1,486
2025-10-30	440.00	460.55	439.29	451.48	451.13	1,739
2025-10-29	445.00	459.16	440.96	452.54	452.19	1,823
2025-10-28	442.00	443.10	434.06	439.94	439.60	130
2025-10-27	450.00	450.00	437.34	440.55	440.21	1,801
2025-10-24	441.14	447.65	438.80	442.63	442.28	335
2025-10-23	413.00	426.09	413.00	426.01	425.68	101
2025-10-22	434.62	444.48	404.30	406.46	406.14	4,602
2025-10-21	438.06	444.05	424.11	433.33	432.99	772
2025-10-20	450.00	459.00	437.00	441.63	441.29	366
2025-10-17	429.64	440.79	429.64	435.36	435.02	586
2025-10-16	437.70	446.24	435.47	436.19	435.85	716
2025-10-15	437.00	442.64	433.02	438.78	438.44	1,261
2025-10-14	424.02	436.03	420.37	434.93	434.59	1,098
2025-10-13	434.05	434.95	425.00	432.16	431.82	1,299
2025-10-10	437.00	437.09	421.01	425.08	424.75	1,333
2025-10-09	449.87	449.87	431.86	432.50	432.16	883
2025-10-08	423.01	440.20	421.36	439.58	439.24	781
2025-10-07	429.13	433.94	417.31	419.80	419.47	2,616
2025-10-06	425.27	429.95	422.02	427.59	427.26	8,224
2025-10-03	422.36	427.69	415.15	420.58	420.25	1,280
2025-10-02	425.64	431.24	417.71	419.55	419.22	49,140
2025-10-01	411.25	420.85	407.64	419.15	418.82	595
2025-09-30	410.53	413.69	409.00	411.40	411.08	118
2025-09-29	407.00	412.95	406.99	408.46	408.04	412
2025-09-26	400.08	408.52	399.51	407.25	406.83	419
2025-09-25	405.29	405.29	389.70	400.24	399.83	762
2025-09-24	400.23	407.35	397.05	401.09	400.68	1,057
2025-09-23	396.33	399.10	387.66	388.88	388.48	324
2025-09-22	384.50	397.15	381.61	397.15	396.74	200
2025-09-19	392.75	394.82	387.31	389.63	389.23	143
2025-09-18	378.03	392.44	376.76	391.22	390.82	113
2025-09-17	377.99	381.86	376.90	380.17	379.78	310
2025-09-16	386.75	386.88	378.29	378.29	377.90	133
2025-09-15	383.51	387.41	382.00	384.29	383.89	285
2025-09-12	389.00	391.45	385.21	386.77	386.37	336
2025-09-11	391.89	400.77	391.13	397.25	396.84	626
2025-09-10	378.00	393.22	378.00	389.93	389.53	559
2025-09-09	377.89	378.96	370.91	372.73	372.35	14,428
2025-09-08	377.28	379.78	370.00	377.04	376.65	383
2025-09-05	378.47	379.12	363.27	367.35	366.98	640
2025-09-04	375.86	378.40	371.16	378.05	377.66	106
2025-09-03	379.11	379.85	372.09	372.09	371.70	44
2025-09-02	369.00	374.80	366.44	373.10	372.72	574
2025-08-29	386.23	386.23	373.95	377.91	377.52	119
2025-08-28	379.87	387.49	379.11	386.01	385.61	1,027
2025-08-27	385.00	387.26	380.20	382.73	382.34	200
2025-08-26	380.05	382.91	378.31	381.95	381.56	410
2025-08-22	381.72	386.36	379.26	385.92	385.52	1,081
2025-08-21	376.51	379.94	375.95	376.21	375.83	99
2025-08-20	375.99	378.99	368.73	375.48	375.09	350
2025-08-19	381.62	384.37	377.61	377.61	377.22	126
2025-08-18	383.00	383.00	380.00	382.40	382.01	233
2025-08-15	377.84	380.50	371.54	380.50	380.11	133
2025-08-14	383.00	383.00	375.47	378.35	377.96	709
2025-08-13	395.00	397.57	369.06	376.69	376.30	1,443
2025-08-12	384.21	390.00	382.66	388.33	387.93	381
2025-08-11	387.00	387.47	381.53	387.47	387.07	103
2025-08-08	391.00	391.13	384.49	386.15	385.75	398

← NewerPage 5 of 21 · 1,204 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.