Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	118.80	118.80	118.80	118.80	118.61	0
2024-08-21	118.80	118.80	118.80	118.80	118.61	0
2024-08-20	118.80	118.80	118.80	118.80	118.61	0
2024-08-19	118.80	118.80	118.80	118.80	118.61	0
2024-08-16	118.80	118.80	118.80	118.80	118.61	0
2024-08-15	118.80	118.80	118.80	118.80	118.61	0
2024-08-14	118.80	118.80	118.80	118.80	118.61	0
2024-08-13	118.65	118.93	118.56	118.80	118.61	5,865
2024-08-12	116.89	116.89	116.89	116.89	116.70	0
2024-08-09	116.89	116.89	116.89	116.89	116.70	0
2024-08-08	116.89	116.89	116.89	116.89	116.70	0
2024-08-07	116.89	116.89	116.89	116.89	116.70	11
2024-08-06	114.70	118.25	114.70	118.25	118.06	5,921
2024-08-05	113.00	113.34	112.99	113.34	113.16	7,050
2024-08-02	121.20	121.20	121.20	121.20	121.01	0
2024-08-01	121.20	121.20	121.20	121.20	121.01	6,650
2024-07-31	124.54	124.54	124.09	124.09	123.89	4
2024-07-30	119.77	119.77	119.77	119.77	119.58	7
2024-07-29	119.67	119.67	119.67	119.67	119.48	0
2024-07-26	119.67	119.67	119.67	119.67	119.48	0
2024-07-25	119.67	119.67	119.67	119.67	119.48	0
2024-07-24	119.67	119.67	119.67	119.67	119.48	100
2024-07-23	123.60	123.90	123.60	123.90	123.70	7,925
2024-07-22	123.30	124.08	123.09	124.08	123.88	8,495
2024-07-19	119.43	119.43	119.43	119.43	119.24	0
2024-07-18	119.43	119.43	119.43	119.43	119.24	3
2024-07-17	114.93	114.93	113.76	113.76	113.58	3,891
2024-07-16	121.32	121.32	121.32	121.32	121.12	0
2024-07-15	121.43	121.43	121.32	121.32	121.12	1,101
2024-07-12	120.17	120.17	120.17	120.17	119.98	0
2024-07-11	120.17	120.17	120.17	120.17	119.98	1
2024-07-10	113.88	113.88	113.88	113.88	113.70	8
2024-07-09	115.59	115.59	115.59	115.59	115.40	970
2024-07-08	116.90	116.90	116.12	116.12	115.93	2,985
2024-07-05	117.36	117.36	117.36	117.36	117.17	0
2024-07-04	117.36	117.36	117.36	117.36	117.17	0
2024-07-03	117.36	117.36	117.36	117.36	117.17	0
2024-07-02	117.80	118.08	117.36	117.36	117.17	785
2024-07-01	123.00	123.00	123.00	123.00	122.80	0
2024-06-28	120.50	123.00	120.50	123.00	122.80	7,588
2024-06-27	123.39	123.39	123.39	123.39	123.16	0
2024-06-26	123.39	123.39	123.39	123.39	123.16	44
2024-06-25	123.68	123.68	123.68	123.68	123.45	0
2024-06-24	123.68	123.68	123.68	123.68	123.45	640
2024-06-21	123.84	123.84	123.84	123.84	123.61	41
2024-06-20	126.35	126.35	124.02	124.28	124.05	1,698
2024-06-19	125.88	125.88	125.88	125.88	125.65	0
2024-06-18	125.88	125.88	125.88	125.88	125.65	406
2024-06-17	125.40	125.40	124.30	125.40	125.17	632
2024-06-14	125.22	125.22	125.22	125.22	124.99	0
2024-06-13	125.22	125.22	125.22	125.22	124.99	0
2024-06-12	125.22	125.22	125.22	125.22	124.99	250
2024-06-11	121.08	121.08	120.96	120.97	120.75	290
2024-06-10	121.56	121.56	121.56	121.56	121.34	685
2024-06-07	118.30	118.99	118.30	118.99	118.77	1,239
2024-06-06	117.84	117.84	116.80	116.80	116.59	3,505
2024-06-05	121.08	122.03	121.08	122.03	121.81	1,445
2024-06-04	117.15	117.15	117.15	117.15	116.93	400
2024-06-03	117.48	117.48	117.12	117.12	116.90	1,340
2024-05-31	120.00	120.00	118.93	118.93	118.71	790

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0321 USD
2026-06-30	0.0326 USD
2026-04-01	0.0322 USD
2025-12-30	0.0345 USD
2025-09-30	0.0321 USD
2025-06-30	0.0324 USD
2025-04-02	0.0341 USD
2024-12-30	0.0354 USD
2024-09-30	0.0296 USD
2024-06-28	0.0286 USD
2024-04-08	0.0276 USD
2023-12-28	0.0258 USD
2023-09-29	0.0236 USD
2023-06-30	0.0322 USD
2023-01-02	0.0341 USD
2022-09-30	0.3690 USD
2022-06-29	0.3757 USD
2022-04-08	0.3266 USD
2022-01-03	0.3864 USD
2021-09-30	0.3311 USD
2021-06-30	0.3056 USD
2021-04-05	0.3379 USD
2020-09-30	0.2798 USD
2020-06-30	0.2678 USD
2020-04-03	0.2556 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.