Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	263.95	263.95	258.16	258.16	258.13	15
2026-07-24	270.46	270.46	266.00	266.00	265.97	3
2026-07-23	274.93	275.52	274.93	275.52	275.49	2
2026-07-22	265.21	271.35	265.21	271.35	271.32	84
2026-07-21	270.30	271.83	270.30	271.83	271.80	80
2026-07-20	269.11	270.78	269.11	270.78	270.75	38
2026-07-17	261.52	269.82	261.52	269.82	269.79	135
2026-07-16	268.20	268.20	267.60	267.60	267.57	52
2026-07-15	282.76	282.76	270.00	276.02	275.99	66
2026-07-14	278.83	278.83	278.45	278.45	278.42	44
2026-07-13	277.00	277.00	275.00	275.00	274.97	2
2026-07-10	285.00	285.00	279.75	281.04	281.01	219
2026-07-09	286.30	286.30	284.72	284.72	284.69	12
2026-07-08	282.08	282.08	282.08	282.08	282.05	10
2026-07-07	280.00	282.06	278.30	279.60	279.57	5,783
2026-07-06	294.83	294.83	294.83	294.83	294.80	2
2026-07-03	292.87	293.47	292.87	293.47	293.44	103
2026-07-02	300.00	300.00	285.00	286.62	286.59	67
2026-07-01	307.64	307.64	307.64	307.64	307.60	0
2026-06-30	309.57	309.57	307.00	307.64	307.60	100
2026-06-29	307.51	307.51	307.51	307.51	307.44	6
2026-06-26	298.00	303.81	296.00	296.00	295.93	47
2026-06-25	302.10	307.70	300.00	307.50	307.43	346
2026-06-24	305.70	306.18	303.31	303.31	303.24	26
2026-06-23	301.00	309.80	301.00	303.68	303.61	85
2026-06-22	308.80	317.53	308.80	317.40	317.33	21
2026-06-19	304.54	304.57	304.54	304.57	304.50	3
2026-06-18	307.07	307.77	304.73	304.73	304.66	802
2026-06-17	305.55	305.55	300.71	305.47	305.40	412
2026-06-16	314.79	314.79	305.35	310.84	310.77	1,704
2026-06-15	301.51	310.63	301.51	308.63	308.56	99
2026-06-12	298.26	299.56	296.77	299.56	299.49	300
2026-06-11	288.10	289.53	288.10	289.53	289.47	833
2026-06-10	288.89	288.89	279.72	281.71	281.65	87
2026-06-09	301.50	301.50	291.90	295.75	295.68	119
2026-06-08	303.15	303.15	303.15	303.15	303.08	0
2026-06-05	303.15	303.15	303.15	303.15	303.08	2
2026-06-03	303.84	305.65	303.84	305.31	305.24	133
2026-06-02	294.39	295.88	294.39	294.98	294.91	204
2026-06-01	300.70	300.70	296.46	296.46	296.39	8
2026-05-29	299.95	300.70	299.95	300.70	300.63	52
2026-05-28	309.32	309.32	305.20	305.20	305.13	72
2026-05-27	309.00	312.09	309.00	312.09	312.02	8
2026-05-26	305.04	312.09	305.04	312.09	312.02	48
2026-05-25	301.28	301.28	301.28	301.28	301.21	0
2026-05-22	302.59	303.75	300.91	301.28	301.21	155
2026-05-21	297.60	297.60	297.60	297.60	297.53	0
2026-05-20	302.92	302.92	297.60	297.60	297.53	16
2026-05-19	300.16	303.31	299.51	299.51	299.44	115
2026-05-18	308.64	308.64	303.50	303.50	303.43	44
2026-05-15	324.21	326.59	323.24	324.76	324.69	197
2026-05-14	324.76	324.76	322.25	323.29	323.22	31
2026-05-13	317.44	324.23	316.90	324.23	324.16	32
2026-05-12	317.44	317.44	317.44	317.44	317.37	0
2026-05-11	307.83	317.44	307.83	317.44	317.37	914
2026-05-08	305.72	309.30	304.14	304.14	304.07	39
2026-05-07	310.60	310.60	305.41	308.47	308.40	48
2026-05-06	319.14	323.81	312.42	321.29	321.22	2,325
2026-05-05	317.31	318.16	314.29	314.86	314.79	1,057
2026-05-04	313.53	314.96	309.88	309.89	309.82	35

← NewerPage 2 of 3 · 127 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.