Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	295.00	298.85	294.00	298.85	298.78	234
2026-04-29	265.14	265.14	263.81	263.81	263.75	56
2026-04-28	263.49	265.14	263.49	265.14	265.08	50
2026-04-27	260.64	265.95	260.48	265.95	265.89	89
2026-04-24	260.87	260.87	260.87	260.87	260.81	0
2026-04-23	260.87	260.87	260.87	260.87	260.81	200
2026-04-22	251.51	251.51	251.51	251.51	251.45	0
2026-04-20	252.25	252.41	251.45	251.51	251.45	32
2026-04-17	250.00	250.00	250.00	250.00	249.94	1
2026-04-16	244.50	244.50	244.50	244.50	244.45	2
2026-04-15	244.40	246.20	243.18	245.79	245.74	49
2026-04-14	248.17	248.27	247.99	247.99	247.93	36
2026-04-13	248.26	248.26	248.26	248.26	248.20	21
2026-04-10	245.75	247.25	244.62	245.00	244.95	438
2026-04-09	248.18	250.25	246.00	247.36	247.30	116
2026-04-08	239.16	239.16	239.16	239.16	239.11	0
2026-04-07	239.16	239.16	239.16	239.16	239.11	4
2026-04-06	238.90	238.90	238.71	238.87	238.82	15
2026-04-02	233.35	233.35	233.35	233.35	233.30	0
2026-04-01	233.35	233.35	233.35	233.35	233.30	0
2026-03-31	233.35	233.35	233.35	233.35	233.27	0
2026-03-30	238.45	238.45	233.35	233.35	233.27	11
2026-03-27	247.50	247.50	247.50	247.50	247.41	0
2026-03-26	247.50	247.50	247.50	247.50	247.41	0
2026-03-25	247.50	247.50	247.50	247.50	247.41	0
2026-03-24	247.50	247.50	247.50	247.50	247.41	0
2026-03-23	252.00	252.00	247.50	247.50	247.41	3,361
2026-03-20	246.53	246.53	246.53	246.53	246.44	12
2026-03-19	250.32	250.32	250.32	250.32	250.23	0
2026-03-18	250.32	250.32	250.32	250.32	250.23	7
2026-03-17	251.00	251.00	251.00	251.00	250.91	0
2026-03-16	251.00	251.00	251.00	251.00	250.91	0
2026-03-13	248.50	251.56	248.50	251.00	250.91	16
2026-03-12	246.01	249.00	246.01	249.00	248.91	16
2026-03-11	244.69	244.69	244.69	244.69	244.60	12
2026-03-10	240.71	240.71	240.71	240.71	240.62	0
2026-03-09	240.71	240.71	240.71	240.71	240.62	4
2026-03-06	237.32	237.32	237.32	237.32	237.23	12
2026-03-05	243.75	243.75	238.10	238.10	238.01	13
2026-03-04	247.21	247.68	247.21	247.68	247.59	13
2026-03-03	248.72	248.72	248.72	248.72	248.63	12
2026-03-02	247.15	247.15	246.32	246.32	246.23	19
2026-02-27	237.61	237.61	237.61	237.61	237.52	38
2026-02-26	236.97	236.97	236.96	236.96	236.87	4,893
2026-02-25	238.08	238.08	238.08	238.08	237.99	0
2026-02-24	238.08	238.08	238.08	238.08	237.99	0
2026-02-23	238.08	238.08	238.08	238.08	237.99	12
2026-02-20	234.82	234.82	234.82	234.82	234.74	0
2026-02-19	239.00	239.00	234.82	234.82	234.74	945
2026-02-18	227.25	227.25	227.10	227.10	227.02	900
2026-02-13	208.10	208.10	208.10	208.10	208.02	0
2026-02-12	208.10	208.10	208.10	208.10	208.02	0
2026-02-11	208.10	208.10	208.10	208.10	208.02	0
2026-02-10	208.10	208.10	208.10	208.10	208.02	0
2026-02-09	208.10	208.10	208.10	208.10	208.02	0
2026-02-06	208.10	208.10	208.10	208.10	208.02	0
2026-02-05	208.10	208.10	208.10	208.10	208.02	1
2026-02-04	208.10	208.10	208.10	208.10	208.02	0
2026-02-03	208.10	208.10	208.10	208.10	208.02	15
2026-02-02	209.00	209.00	209.00	209.00	208.92	0

← NewerPage 3 of 5 · 250 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.