Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	604.80	604.80	604.80	604.80	50.150	0
2022-06-24	604.80	604.80	604.80	604.80	50.150	0
2022-06-23	604.80	604.80	604.80	604.80	50.150	0
2022-06-22	604.80	604.80	604.80	604.80	50.150	0
2022-06-21	604.80	604.80	604.80	604.80	50.150	0
2022-06-20	604.80	604.80	604.80	604.80	50.150	0
2022-06-17	604.80	604.80	604.80	604.80	50.150	0
2022-06-15	604.80	604.80	604.80	604.80	50.150	0
2022-06-14	604.80	604.80	604.80	604.80	50.150	0
2022-06-13	604.80	604.80	604.80	604.80	50.150	0
2022-06-10	604.80	604.80	604.80	604.80	50.150	0
2022-06-09	604.80	604.80	604.80	604.80	50.150	0
2022-06-08	604.80	604.80	604.80	604.80	50.150	0
2022-06-07	604.80	604.80	604.80	604.80	50.150	0
2022-06-06	604.80	604.80	604.80	604.80	50.150	0
2022-06-03	604.80	604.80	604.80	604.80	50.150	3,600
2022-06-02	580.52	580.52	580.52	580.52	48.137	0
2022-06-01	580.52	580.52	580.52	580.52	48.137	0
2022-05-31	580.52	580.52	580.52	580.52	48.137	0
2022-05-30	580.52	580.52	580.52	580.52	48.137	0
2022-05-27	580.52	580.52	580.52	580.52	48.137	0
2022-05-26	580.52	580.52	580.52	580.52	48.137	0
2022-05-25	580.52	580.52	580.52	580.52	48.137	0
2022-05-24	580.52	580.52	580.52	580.52	48.137	0
2022-05-23	580.52	580.52	580.52	580.52	48.137	0
2022-05-20	580.52	580.52	580.52	580.52	48.137	0
2022-05-19	580.52	580.52	580.52	580.52	48.137	0
2022-05-18	580.52	580.52	580.52	580.52	48.137	0
2022-05-17	580.52	580.52	580.52	580.52	48.137	0
2022-05-16	580.52	580.52	580.52	580.52	48.137	0
2022-05-13	573.33	580.52	573.33	580.52	48.137	24
2022-05-12	589.60	589.60	589.60	589.60	48.890	0
2022-05-11	589.60	589.60	589.60	589.60	48.890	0
2022-05-10	589.60	589.60	589.60	589.60	48.890	0
2022-05-09	589.60	589.60	589.60	589.60	48.890	0
2022-05-06	589.60	589.60	589.60	589.60	48.890	0
2022-05-05	589.60	589.60	589.60	589.60	48.890	0
2022-05-04	589.60	589.60	589.60	589.60	48.890	0
2022-05-03	589.60	589.60	589.60	589.60	48.890	0
2022-05-02	589.60	589.60	589.60	589.60	48.890	0
2022-04-29	589.60	589.60	589.60	589.60	48.890	0
2022-04-28	589.60	589.60	589.60	589.60	48.890	0
2022-04-27	589.60	589.60	589.60	589.60	48.890	0
2022-04-26	589.60	589.60	589.60	589.60	48.890	0
2022-04-25	589.60	589.60	589.60	589.60	48.890	1,800
2022-04-22	587.95	587.95	587.95	587.95	48.753	24
2022-04-20	514.03	514.03	514.03	514.03	42.623	0
2022-04-19	514.03	514.03	514.03	514.03	42.623	0
2022-04-18	514.03	514.03	514.03	514.03	42.623	0
2022-04-14	514.03	514.03	514.03	514.03	42.623	0
2022-04-13	514.03	514.03	514.03	514.03	42.623	0
2022-04-12	514.03	514.03	514.03	514.03	42.623	0
2022-04-11	514.03	514.03	514.03	514.03	42.623	0
2022-04-08	514.03	514.03	514.03	514.03	42.623	0
2022-04-07	514.03	514.03	514.03	514.03	42.596	0
2022-04-06	514.03	514.03	514.03	514.03	42.596	0
2022-04-05	514.03	514.03	514.03	514.03	42.596	0
2022-04-04	514.03	514.03	514.03	514.03	42.596	0
2022-04-01	514.03	514.03	514.03	514.03	42.596	0
2022-03-31	514.03	514.03	514.03	514.03	42.596	0

← NewerPage 19 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.