Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	119.22	119.22	119.22	119.22	119.00	0
2024-05-28	119.22	119.22	119.22	119.22	119.00	0
2024-05-27	119.22	119.22	119.22	119.22	119.00	0
2024-05-24	119.22	119.22	119.22	119.22	119.00	0
2024-05-23	117.17	119.22	117.17	119.22	119.00	501
2024-05-22	116.40	116.40	116.39	116.39	116.18	1,010
2024-05-21	112.75	112.75	112.75	112.75	112.54	0
2024-05-20	112.75	112.75	112.75	112.75	112.54	0
2024-05-17	112.53	112.85	112.53	112.75	112.54	505
2024-05-16	111.90	111.90	111.90	111.90	111.69	0
2024-05-15	111.90	111.90	111.90	111.90	111.69	0
2024-05-14	111.89	112.00	111.89	111.90	111.69	601
2024-05-13	116.49	116.49	115.06	115.06	114.85	615
2024-05-10	116.49	116.49	116.49	116.49	116.28	0
2024-05-09	116.49	116.49	116.49	116.49	116.28	225
2024-05-08	113.41	113.41	113.41	113.41	113.20	0
2024-05-07	113.41	113.41	113.41	113.41	113.20	0
2024-05-06	111.76	113.85	111.76	113.41	113.20	906
2024-05-03	114.00	114.00	114.00	114.00	113.79	0
2024-05-02	114.00	114.00	114.00	114.00	113.79	0
2024-04-30	114.00	114.00	114.00	114.00	113.79	161
2024-04-29	112.63	112.63	112.63	112.63	112.42	85
2024-04-26	111.30	111.96	111.30	111.65	111.44	160
2024-04-25	108.68	108.68	108.68	108.68	108.48	0
2024-04-24	110.44	110.44	108.68	108.68	108.48	1,785
2024-04-23	107.80	107.80	107.80	107.80	107.60	425
2024-04-22	108.68	108.68	108.68	108.68	108.48	0
2024-04-19	108.68	108.68	108.68	108.68	108.48	0
2024-04-18	108.68	108.68	108.68	108.68	108.48	0
2024-04-17	108.68	108.68	108.68	108.68	108.48	0
2024-04-16	108.68	108.68	108.68	108.68	108.48	200
2024-04-15	108.99	108.99	108.99	108.99	108.79	0
2024-04-12	108.99	108.99	108.99	108.99	108.79	0
2024-04-11	108.99	108.99	108.99	108.99	108.79	60
2024-04-10	108.02	108.02	108.02	108.02	107.82	1
2024-04-09	110.62	110.62	110.62	110.62	110.42	0
2024-04-08	110.62	110.62	110.62	110.62	110.42	215
2024-04-05	108.51	108.51	108.51	108.51	108.28	0
2024-04-04	108.51	108.51	108.51	108.51	108.28	0
2024-04-03	108.51	108.51	108.51	108.51	108.28	0
2024-04-02	108.51	108.51	108.51	108.51	108.28	0
2024-04-01	108.51	108.51	108.51	108.51	108.28	1
2024-03-28	108.43	108.43	108.43	108.43	108.20	5
2024-03-27	107.14	107.14	107.14	107.14	106.92	0
2024-03-26	106.00	107.14	106.00	107.14	106.92	21
2024-03-25	106.17	106.17	106.17	106.17	105.95	0
2024-03-22	106.17	106.17	106.17	106.17	105.95	0
2024-03-21	105.80	106.17	105.80	106.17	105.95	8
2024-03-20	100.90	100.90	100.90	100.90	100.69	0
2024-03-19	100.90	100.90	100.90	100.90	100.69	0
2024-03-18	100.90	100.90	100.90	100.90	100.69	0
2024-03-15	100.90	100.90	100.90	100.90	100.69	1
2024-03-14	100.60	100.60	100.60	100.60	100.39	3
2024-03-13	99.330	99.330	99.330	99.330	99.122	0
2024-03-12	99.330	99.330	99.330	99.330	99.122	0
2024-03-11	99.330	99.330	99.330	99.330	99.122	0
2024-03-08	99.330	99.330	99.330	99.330	99.122	0
2024-03-07	99.330	99.330	99.330	99.330	99.122	0
2024-03-06	99.330	99.330	99.330	99.330	99.122	0
2024-03-05	99.330	99.330	99.330	99.330	99.122	0

← NewerPage 11 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.