Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	307.97	307.97	301.00	301.88	301.37	83
2025-02-10	313.82	314.19	308.91	311.89	311.37	59
2025-02-07	314.71	320.03	313.51	313.99	313.46	98
2025-02-06	299.74	307.50	298.03	307.50	306.98	2,702
2025-02-05	303.33	306.94	300.94	306.94	306.42	1,062
2025-02-04	304.00	307.00	299.83	301.12	300.61	312
2025-02-03	296.02	305.99	292.00	302.93	302.42	799
2025-01-31	320.17	320.17	303.48	308.21	307.69	6,912
2025-01-30	302.00	308.86	299.30	308.64	308.12	694
2025-01-29	295.00	303.86	295.00	299.39	298.89	692
2025-01-28	303.48	312.10	290.43	291.95	291.46	571
2025-01-27	330.00	350.00	292.90	292.90	292.41	2,000
2025-01-24	358.50	361.90	353.01	357.35	356.75	887
2025-01-23	357.33	359.15	353.17	357.16	356.56	1,371
2025-01-22	363.22	366.62	357.27	357.93	357.33	876
2025-01-21	345.50	353.75	342.49	353.55	352.96	566
2025-01-17	339.83	342.06	337.50	341.35	340.78	502
2025-01-16	332.05	336.08	330.80	334.40	333.83	44
2025-01-15	326.55	331.14	325.85	328.18	327.63	73
2025-01-14	318.13	320.48	318.02	320.48	319.94	486
2025-01-13	311.45	312.81	306.83	311.19	310.66	19
2025-01-10	310.92	312.64	307.16	312.64	312.11	922
2025-01-08	319.06	319.43	308.50	310.75	310.23	740
2025-01-07	325.97	325.97	316.66	322.43	321.89	371
2025-01-06	328.65	332.34	328.34	328.34	327.79	220
2025-01-03	320.00	325.64	317.15	325.64	325.09	247
2025-01-02	319.19	320.35	312.51	312.51	311.99	715
2024-12-31	317.43	320.54	316.43	316.88	316.25	37
2024-12-30	318.76	322.21	314.64	320.99	320.35	260
2024-12-27	328.15	329.35	321.10	321.90	321.26	252
2024-12-24	330.25	330.58	329.69	330.02	329.36	12
2024-12-23	328.00	329.26	324.34	326.27	325.62	98
2024-12-20	319.58	330.74	317.95	327.25	326.60	350
2024-12-19	324.90	328.01	319.96	320.43	319.79	12,479
2024-12-18	338.16	339.27	334.50	335.56	334.89	389
2024-12-17	340.00	341.16	332.98	337.29	336.62	527
2024-12-16	337.60	343.09	337.26	343.09	342.41	231
2024-12-13	336.21	340.45	332.87	336.91	336.24	406
2024-12-12	333.78	336.50	332.20	335.87	335.20	366
2024-12-11	325.02	331.35	323.35	330.25	329.59	1,495
2024-12-10	319.04	321.15	317.53	319.62	318.98	515
2024-12-09	329.26	333.38	321.40	324.17	323.53	717
2024-12-06	335.00	337.64	331.84	333.11	332.44	237
2024-12-05	331.95	338.69	331.63	335.96	335.29	882
2024-12-04	338.78	341.07	330.00	331.00	330.34	720
2024-12-03	343.09	343.37	338.86	341.31	340.63	362
2024-12-02	348.79	348.79	343.14	344.28	343.59	3,263
2024-11-29	347.98	349.27	344.13	344.52	343.83	875
2024-11-27	349.84	349.84	340.80	341.70	341.02	1,980
2024-11-26	345.00	350.05	342.75	349.16	348.46	554
2024-11-25	344.96	344.96	337.89	339.16	338.48	476
2024-11-22	343.29	343.29	338.22	340.94	340.26	862
2024-11-21	335.64	342.12	334.59	340.14	339.47	867
2024-11-20	332.28	332.28	327.64	330.38	329.72	449
2024-11-19	324.32	332.06	324.29	332.06	331.40	554
2024-11-18	322.86	331.06	321.95	329.34	328.68	423
2024-11-15	320.19	325.55	320.17	323.42	322.78	655
2024-11-14	323.90	327.58	322.79	322.79	322.15	193
2024-11-13	329.53	333.66	329.15	330.40	329.74	545
2024-11-12	329.54	330.82	323.21	325.33	324.68	545

← NewerPage 8 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.