Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	68.600	68.600	68.600	68.600	68.337	0
2022-12-15	68.600	68.600	68.600	68.600	68.337	0
2022-12-14	68.600	68.600	68.600	68.600	68.337	1
2022-12-13	68.000	68.000	68.000	68.000	67.739	0
2022-12-12	68.000	68.000	68.000	68.000	67.739	0
2022-12-09	68.000	68.000	68.000	68.000	67.739	0
2022-12-08	68.000	68.000	68.000	68.000	67.739	0
2022-12-07	68.000	68.000	68.000	68.000	67.739	1
2022-12-06	63.960	63.960	63.960	63.960	63.715	0
2022-12-05	63.960	63.960	63.960	63.960	63.715	0
2022-12-02	63.960	63.960	63.960	63.960	63.715	0
2022-12-01	63.960	63.960	63.960	63.960	63.715	0
2022-11-30	63.960	63.960	63.960	63.960	63.715	0
2022-11-29	63.960	63.960	63.960	63.960	63.715	1
2022-11-28	62.434	62.434	62.434	62.434	62.195	0
2022-11-25	749.21	749.21	749.21	749.21	62.195	0
2022-11-24	749.21	749.21	749.21	749.21	62.195	0
2022-11-23	749.21	749.21	749.21	749.21	62.195	0
2022-11-22	749.21	749.21	749.21	749.21	62.195	0
2022-11-21	749.21	749.21	749.21	749.21	62.195	0
2022-11-18	749.21	749.21	749.21	749.21	62.195	0
2022-11-17	749.21	749.21	749.21	749.21	62.195	0
2022-11-16	749.21	749.21	749.21	749.21	62.195	0
2022-11-14	749.21	749.21	749.21	749.21	62.195	0
2022-11-11	749.21	749.21	749.21	749.21	62.195	0
2022-11-10	749.21	749.21	749.21	749.21	62.195	0
2022-11-09	749.21	749.21	749.21	749.21	62.195	0
2022-11-08	749.21	749.21	749.21	749.21	62.195	0
2022-11-07	749.21	749.21	749.21	749.21	62.195	12
2022-11-04	738.00	738.00	738.00	738.00	61.264	0
2022-11-03	738.00	738.00	738.00	738.00	61.264	48
2022-11-01	728.16	728.16	728.16	728.16	60.447	48
2022-10-31	756.25	756.25	756.25	756.25	62.779	0
2022-10-28	756.25	756.25	756.25	756.25	62.779	0
2022-10-27	756.25	756.25	756.25	756.25	62.779	0
2022-10-26	696.30	756.25	696.30	756.25	62.779	288
2022-10-25	696.29	696.29	696.29	696.29	57.802	0
2022-10-24	696.29	696.29	696.29	696.29	57.802	0
2022-10-21	696.29	696.29	696.29	696.29	57.802	0
2022-10-20	696.29	696.29	696.29	696.29	57.802	0
2022-10-19	696.29	696.29	696.29	696.29	57.802	156
2022-10-18	696.28	696.28	696.28	696.28	57.801	0
2022-10-17	696.28	696.28	696.28	696.28	57.801	0
2022-10-14	696.28	696.28	696.28	696.28	57.801	0
2022-10-13	696.28	696.28	696.28	696.28	57.801	0
2022-10-11	696.28	696.28	696.28	696.28	57.801	0
2022-10-10	696.28	696.28	696.28	696.28	57.801	0
2022-10-07	696.28	696.28	696.28	696.28	57.801	0
2022-10-06	696.28	696.28	696.28	696.28	57.801	0
2022-10-05	696.28	696.28	696.28	696.28	57.801	0
2022-10-04	697.00	697.00	696.28	696.28	57.801	2,232
2022-10-03	727.50	727.50	727.50	727.50	60.393	0
2022-09-30	727.50	727.50	727.50	727.50	60.393	0
2022-09-29	727.50	727.50	727.50	727.50	60.362	0
2022-09-28	727.50	727.50	727.50	727.50	60.362	0
2022-09-27	727.50	727.50	727.50	727.50	60.362	0
2022-09-26	727.50	727.50	727.50	727.50	60.362	0
2022-09-23	727.50	727.50	727.50	727.50	60.362	0
2022-09-22	727.50	727.50	727.50	727.50	60.362	0
2022-09-21	727.50	727.50	727.50	727.50	60.362	0

← NewerPage 17 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.