Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	209.52	209.52	209.00	209.00	208.92	1,827
2026-01-29	207.49	207.49	207.49	207.49	207.42	0
2026-01-28	207.49	207.49	207.49	207.49	207.42	0
2026-01-27	208.04	208.04	207.49	207.49	207.42	804
2026-01-26	206.30	206.30	206.30	206.30	206.23	0
2026-01-23	206.30	206.30	206.30	206.30	206.23	4
2026-01-22	207.11	207.11	206.09	206.09	206.02	838
2026-01-21	211.00	211.00	211.00	211.00	210.92	20
2026-01-20	209.52	209.52	209.52	209.52	209.44	0
2026-01-19	209.52	209.52	209.52	209.52	209.44	0
2026-01-16	212.00	212.00	209.52	209.52	209.44	22
2026-01-15	202.20	202.20	201.33	202.00	201.93	63
2026-01-14	187.83	187.83	187.83	187.83	187.76	0
2026-01-13	187.83	187.83	187.83	187.83	187.76	0
2026-01-12	187.83	187.83	187.83	187.83	187.76	2
2026-01-09	197.77	197.77	197.77	197.77	197.70	0
2026-01-08	197.61	197.77	197.61	197.77	197.70	4
2026-01-07	198.40	198.40	198.40	198.40	198.33	20
2026-01-06	193.06	197.12	188.50	196.98	196.91	63
2026-01-05	198.20	198.20	197.00	197.00	196.93	38
2026-01-02	192.70	192.70	192.70	192.70	192.63	1
2025-12-30	201.40	201.40	201.40	201.40	201.33	0
2025-12-29	201.40	201.40	201.40	201.40	201.29	0
2025-12-26	201.40	201.40	201.40	201.40	201.29	0
2025-12-23	201.40	201.40	201.40	201.40	201.29	0
2025-12-22	201.40	201.40	201.40	201.40	201.29	6
2025-12-19	197.00	197.10	196.95	196.95	196.85	29
2025-12-18	200.30	200.30	200.30	200.30	200.19	0
2025-12-17	200.30	200.30	200.30	200.30	200.19	10
2025-12-16	197.40	197.40	197.40	197.40	197.29	0
2025-12-15	197.40	197.40	197.40	197.40	197.29	844
2025-12-12	199.08	199.08	199.08	199.08	198.97	26
2025-12-11	210.00	210.00	210.00	210.00	209.89	10
2025-12-10	209.56	212.31	209.56	212.31	212.20	38
2025-12-09	208.60	208.60	208.60	208.60	208.49	1,799
2025-12-08	209.74	209.74	209.74	209.74	209.63	15
2025-12-05	207.48	211.16	205.60	211.05	210.94	8
2025-12-04	206.80	206.80	206.80	206.80	206.69	8
2025-12-03	201.11	201.11	201.11	201.11	201.00	19
2025-12-02	202.36	202.36	202.36	202.36	202.25	0
2025-12-01	202.36	202.36	202.36	202.36	202.25	10
2025-11-28	205.00	206.47	205.00	206.47	206.36	60
2025-11-27	207.18	207.18	207.18	207.18	207.07	50
2025-11-26	205.46	205.46	205.46	205.46	205.35	3,465
2025-11-25	192.31	192.31	192.31	192.31	192.21	2
2025-11-24	192.73	192.73	192.73	192.73	192.63	0
2025-11-21	192.76	192.76	192.73	192.73	192.63	9,881
2025-11-19	189.45	189.45	189.45	189.45	189.35	0
2025-11-18	189.45	189.45	189.45	189.45	189.35	0
2025-11-17	189.45	189.45	189.45	189.45	189.35	0
2025-11-14	189.44	189.45	189.32	189.45	189.35	11,542
2025-11-13	194.40	194.40	194.40	194.40	194.30	0
2025-11-12	194.40	194.40	194.40	194.40	194.30	0
2025-11-11	194.40	194.40	194.40	194.40	194.30	0
2025-11-10	194.40	194.40	194.40	194.40	194.30	0
2025-11-07	194.40	194.40	194.00	194.40	194.30	5,100
2025-11-06	198.00	198.00	198.00	198.00	197.89	163
2025-11-05	198.05	198.05	198.00	198.00	197.89	7
2025-11-04	198.05	198.05	198.05	198.05	197.94	10
2025-11-03	204.60	204.60	204.60	204.60	204.49	0

← NewerPage 4 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.