Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	334.04	336.30	332.84	333.06	332.63	35
2025-05-09	326.21	327.71	322.12	324.12	323.70	666
2025-05-08	328.35	330.73	325.75	329.13	328.71	194
2025-05-07	319.27	323.69	316.67	321.54	321.13	69
2025-05-06	321.38	321.38	317.16	317.61	317.20	156
2025-05-02	327.07	329.41	321.66	325.15	324.73	182
2025-05-01	320.42	328.75	309.10	322.25	321.84	2,423
2025-04-30	284.54	289.56	282.73	289.56	289.19	264
2025-04-29	289.71	291.16	288.97	291.16	290.79	44
2025-04-28	286.48	292.17	285.16	286.07	285.70	126
2025-04-25	282.12	289.00	282.12	286.92	286.55	36
2025-04-24	274.55	283.63	273.41	282.84	282.48	210
2025-04-23	276.13	283.43	276.13	277.89	277.53	248
2025-04-22	257.05	262.50	257.05	262.50	262.16	67
2025-04-17	268.74	269.93	265.21	269.38	269.03	153
2025-04-16	268.65	272.91	267.96	269.86	269.51	139
2025-04-15	275.95	276.18	272.36	272.81	272.46	55
2025-04-14	276.48	278.30	270.53	273.41	273.06	105
2025-04-11	262.67	269.18	257.66	269.18	268.83	169
2025-04-10	262.33	268.85	255.55	261.65	261.31	3,149
2025-04-09	241.65	268.82	241.65	268.54	268.20	613
2025-04-08	255.00	258.52	247.73	247.73	247.41	329
2025-04-07	231.50	250.98	227.18	246.81	246.49	1,005
2025-04-04	245.00	245.00	234.90	236.85	236.55	1,705
2025-04-03	249.33	256.78	247.01	254.13	253.80	334
2025-04-02	253.05	263.68	253.05	263.68	263.34	21
2025-04-01	252.11	256.24	251.18	254.59	254.16	662
2025-03-31	248.80	250.97	245.30	250.03	249.61	158
2025-03-28	252.17	255.52	251.50	252.93	252.51	930
2025-03-27	257.46	257.46	251.01	254.62	254.19	258
2025-03-26	271.84	273.81	259.95	260.27	259.83	360
2025-03-25	279.70	279.70	273.90	275.18	274.71	100
2025-03-24	272.32	277.97	272.32	277.97	277.51	85
2025-03-21	268.60	270.14	264.73	270.14	269.69	810
2025-03-20	266.40	272.65	266.40	272.65	272.19	37
2025-03-19	265.20	272.46	263.56	272.46	272.00	380
2025-03-18	261.88	268.08	260.33	263.15	262.70	72
2025-03-17	258.31	269.65	258.31	269.09	268.64	1,009
2025-03-14	257.19	260.88	254.68	260.88	260.44	428
2025-03-13	249.04	251.20	245.95	251.10	250.68	845
2025-03-12	254.42	258.84	245.64	249.90	249.48	139
2025-03-11	236.28	248.13	236.28	248.13	247.71	143
2025-03-10	239.36	240.87	231.39	232.40	232.01	479
2025-03-07	241.95	244.49	238.17	239.73	239.33	188
2025-03-06	241.49	247.65	239.64	240.73	240.32	2,806
2025-03-05	250.29	252.02	248.74	251.10	250.68	634
2025-03-04	245.94	252.19	241.57	251.94	251.52	4,430
2025-03-03	262.00	263.95	252.59	252.59	252.17	266
2025-02-28	255.01	260.74	255.01	256.35	255.92	407
2025-02-27	268.61	273.45	262.98	264.54	264.10	2,861
2025-02-26	266.86	275.18	260.01	268.97	268.52	991
2025-02-25	262.00	263.03	254.81	263.03	262.59	1,015
2025-02-24	269.35	270.87	261.11	261.54	261.10	711
2025-02-21	289.62	292.00	273.26	273.26	272.80	337
2025-02-20	299.40	312.00	275.89	282.68	282.21	1,933
2025-02-19	290.86	290.87	286.17	290.87	290.38	157
2025-02-18	287.14	287.14	282.92	284.02	283.54	1,443
2025-02-14	288.92	294.50	283.08	283.08	282.60	251
2025-02-13	300.16	301.11	286.99	289.39	288.90	565
2025-02-12	293.48	299.30	293.48	299.11	298.61	670

← NewerPage 7 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.