Quanta Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	334.86	335.32	327.17	329.01	328.35	606
2024-11-08	320.76	330.73	320.27	330.73	330.07	606
2024-11-07	311.34	319.84	310.70	318.52	317.88	1,354
2024-11-06	308.73	309.77	298.90	309.77	309.15	6,364
2024-11-05	308.30	315.29	307.64	315.24	314.61	371
2024-11-04	303.50	308.66	302.42	304.10	303.49	3,692
2024-11-01	302.87	307.60	302.72	302.72	302.12	293
2024-10-31	299.00	306.81	293.52	302.92	302.32	532
2024-10-30	312.96	315.66	312.17	312.44	311.82	343
2024-10-29	311.25	313.81	308.52	313.81	313.18	208
2024-10-28	311.00	314.33	310.01	314.33	313.70	518
2024-10-25	308.09	311.13	307.84	307.84	307.23	266
2024-10-24	307.93	311.06	306.94	310.31	309.69	3,128
2024-10-23	313.16	313.54	307.47	307.60	306.99	437
2024-10-22	313.49	316.08	311.06	313.99	313.36	597
2024-10-21	315.00	317.63	314.00	317.30	316.67	495
2024-10-18	313.42	313.57	310.88	312.97	312.35	146
2024-10-17	314.44	316.86	312.38	315.25	314.62	416
2024-10-16	308.50	312.28	305.54	312.28	311.66	7,478
2024-10-15	311.01	311.34	303.93	308.24	307.63	99
2024-10-14	309.71	313.92	308.96	310.45	309.83	90
2024-10-11	307.44	308.79	305.96	308.24	307.62	484
2024-10-10	305.14	306.52	302.86	306.15	305.54	604
2024-10-09	307.00	309.93	306.40	306.72	306.11	382
2024-10-08	310.00	311.03	308.41	310.11	309.49	569
2024-10-07	303.74	307.85	301.02	306.80	306.19	204
2024-10-04	305.69	306.38	301.69	302.05	301.44	288
2024-10-03	298.96	299.93	296.16	296.16	295.57	148
2024-10-02	296.05	299.22	291.54	298.90	298.30	180
2024-10-01	298.00	298.00	292.72	297.44	296.84	415
2024-09-30	299.88	299.89	295.31	296.98	296.30	89
2024-09-27	298.00	300.61	297.25	298.90	298.21	1,539
2024-09-26	301.40	306.14	295.11	298.51	297.82	129
2024-09-25	299.02	302.20	298.36	300.80	300.11	621
2024-09-24	296.51	297.43	294.54	296.82	296.14	188
2024-09-23	293.00	297.94	291.16	296.45	295.77	524
2024-09-20	281.60	292.96	281.60	290.92	290.25	208
2024-09-19	281.48	289.10	279.24	287.95	287.28	264
2024-09-18	274.74	278.86	271.30	278.86	278.22	284
2024-09-17	274.66	274.85	271.87	273.85	273.22	313
2024-09-16	270.65	272.58	268.54	272.58	271.95	1,400
2024-09-13	271.02	272.64	269.66	269.96	269.34	151
2024-09-12	263.85	269.40	263.37	266.86	266.25	166
2024-09-11	248.87	263.14	248.87	262.35	261.74	349
2024-09-10	249.58	250.25	247.24	247.24	246.67	129
2024-09-09	251.49	252.32	248.53	250.45	249.87	489
2024-09-06	253.47	254.29	247.50	248.36	247.79	141
2024-09-05	253.54	253.54	249.96	250.95	250.37	5,407
2024-09-04	255.00	257.44	253.36	256.11	255.52	270
2024-09-03	272.00	273.04	259.18	259.37	258.77	791
2024-08-30	271.05	274.23	271.05	272.21	271.58	2,403
2024-08-29	268.74	275.51	267.69	275.50	274.87	266
2024-08-28	270.84	271.47	268.96	269.91	269.29	560
2024-08-27	269.11	271.73	265.98	268.90	268.28	26
2024-08-23	269.84	273.22	267.63	271.15	270.52	537
2024-08-22	270.16	270.24	266.80	267.35	266.73	321
2024-08-21	266.63	271.95	266.63	270.58	269.96	451
2024-08-20	269.00	269.00	265.19	265.55	264.94	18
2024-08-19	267.82	267.82	262.79	266.04	265.43	184
2024-08-16	270.00	270.00	264.54	266.95	266.34	1,091

← NewerPage 9 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.