Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	391.00	392.31	386.24	386.24	385.84	237
2025-08-06	386.93	391.58	385.61	388.41	388.01	82
2025-08-05	396.00	399.54	386.55	388.57	388.17	106
2025-08-04	400.34	401.41	393.73	394.02	393.62	165
2025-08-01	395.17	398.58	384.72	394.69	394.29	1,098
2025-07-31	405.27	420.52	400.40	400.40	399.99	2,890
2025-07-30	412.79	414.36	409.49	412.60	412.17	253
2025-07-29	418.45	418.45	409.60	411.53	411.11	141
2025-07-28	422.13	424.50	410.76	412.00	411.58	705
2025-07-25	413.00	423.29	413.00	419.15	418.72	528
2025-07-24	410.00	410.43	407.13	408.17	407.75	86
2025-07-23	401.88	405.70	397.89	402.74	402.33	187
2025-07-22	406.00	406.00	380.88	390.41	390.01	816
2025-07-21	402.32	403.83	397.01	402.88	402.47	381
2025-07-18	398.51	404.36	398.00	401.76	401.35	274
2025-07-17	387.85	395.55	385.90	395.40	395.00	542
2025-07-16	385.80	388.78	382.44	386.21	385.82	496
2025-07-15	389.50	390.30	384.50	388.91	388.51	206
2025-07-14	382.97	388.12	382.49	387.18	386.78	1,852
2025-07-11	378.33	385.29	377.85	381.98	381.58	161
2025-07-10	380.62	382.38	372.67	379.47	379.08	228
2025-07-09	379.89	382.55	379.23	381.60	381.21	383
2025-07-08	381.89	383.00	371.50	377.35	376.96	985
2025-07-07	376.02	387.90	376.02	383.53	383.14	925
2025-07-03	376.02	387.15	375.31	386.33	385.93	1,089
2025-07-02	366.75	373.78	365.50	372.00	371.62	8,321
2025-07-01	376.03	377.12	365.60	374.39	374.01	5,900
2025-06-30	380.00	380.59	368.77	377.86	377.47	686
2025-06-27	382.00	382.59	373.57	381.59	381.10	93
2025-06-26	376.68	380.79	376.68	378.69	378.20	162
2025-06-25	373.15	376.00	371.69	375.06	374.58	594
2025-06-24	368.88	371.48	367.00	369.15	368.67	108
2025-06-23	362.72	364.97	359.22	364.97	364.50	373
2025-06-20	362.83	364.99	359.01	359.01	358.55	137
2025-06-18	360.82	365.20	359.83	365.20	364.73	734
2025-06-17	356.54	360.99	354.31	357.34	356.88	245
2025-06-16	362.18	366.87	361.81	363.34	362.87	414
2025-06-13	349.00	357.83	349.00	356.55	356.09	70
2025-06-12	356.09	359.33	353.16	359.33	358.87	115
2025-06-11	350.49	354.65	346.29	352.83	352.38	275
2025-06-10	356.20	357.25	342.43	347.14	346.69	570
2025-06-09	362.10	363.09	356.07	356.88	356.42	154
2025-06-06	363.37	364.16	359.49	360.70	360.24	3,149
2025-06-05	359.47	361.36	357.08	361.23	360.77	452
2025-06-04	360.00	361.00	357.00	360.78	360.32	338
2025-06-03	345.57	357.90	345.57	354.81	354.35	387
2025-06-02	342.49	344.30	337.89	343.53	343.09	182
2025-05-30	338.47	340.01	337.09	338.87	338.43	61
2025-05-29	344.00	344.00	338.09	340.15	339.71	39
2025-05-28	343.52	343.52	339.08	340.80	340.36	88
2025-05-27	339.56	342.40	337.09	342.40	341.96	215
2025-05-23	323.01	335.59	323.01	334.96	334.53	103
2025-05-22	331.86	337.58	321.04	331.19	330.76	791
2025-05-21	341.62	348.42	341.62	344.35	343.91	119
2025-05-20	343.99	346.22	342.00	345.35	344.91	424
2025-05-19	336.91	344.88	336.91	344.76	344.32	307
2025-05-16	348.68	348.68	338.35	343.22	342.78	286
2025-05-15	341.76	341.76	339.21	341.06	340.62	150
2025-05-14	346.37	355.13	342.97	343.89	343.44	165
2025-05-13	332.88	343.88	332.88	343.87	343.43	287

← NewerPage 6 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.