Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	205.20	205.20	204.34	204.60	204.49	48
2025-10-30	197.11	199.00	197.11	199.00	198.89	14
2025-10-29	202.51	202.51	200.68	200.68	200.57	816
2025-10-28	195.27	195.66	195.27	195.66	195.56	4
2025-10-27	183.47	183.47	183.47	183.47	183.37	0
2025-10-24	183.47	183.47	183.47	183.47	183.37	0
2025-10-23	183.47	183.47	183.47	183.47	183.37	0
2025-10-22	183.47	183.47	183.47	183.47	183.37	1,920
2025-10-21	196.50	196.50	196.50	196.50	196.40	0
2025-10-20	196.50	196.50	196.50	196.50	196.40	0
2025-10-17	196.50	196.50	196.50	196.50	196.40	0
2025-10-16	196.50	196.50	196.50	196.50	196.40	0
2025-10-15	196.50	196.50	196.50	196.50	196.40	0
2025-10-14	196.50	196.50	196.50	196.50	196.40	0
2025-10-13	196.20	197.10	196.20	196.50	196.40	36
2025-10-10	194.00	194.00	194.00	194.00	193.90	8
2025-10-09	188.29	188.29	188.29	188.29	188.19	0
2025-10-08	188.29	188.29	188.29	188.29	188.19	0
2025-10-07	188.29	188.29	188.29	188.29	188.19	1
2025-10-06	187.16	187.16	187.16	187.16	187.06	0
2025-10-03	187.16	187.16	187.16	187.16	187.06	12
2025-10-02	191.83	192.01	186.26	186.26	186.16	1,056
2025-10-01	178.32	186.17	178.32	186.17	186.07	40
2025-09-30	178.31	178.31	178.31	178.31	178.22	0
2025-09-29	178.31	178.31	178.31	178.31	178.18	0
2025-09-26	178.31	178.31	178.31	178.31	178.18	0
2025-09-25	178.31	178.31	178.31	178.31	178.18	0
2025-09-24	178.31	178.31	178.31	178.31	178.18	2
2025-09-23	176.00	176.00	176.00	176.00	175.87	0
2025-09-22	176.00	176.00	176.00	176.00	175.87	12
2025-09-19	170.30	170.30	170.30	170.30	170.18	0
2025-09-18	170.30	170.30	170.30	170.30	170.18	0
2025-09-17	170.30	170.30	170.30	170.30	170.18	0
2025-09-16	170.30	170.30	170.30	170.30	170.18	0
2025-09-15	170.30	170.30	170.30	170.30	170.18	0
2025-09-12	170.30	170.30	170.30	170.30	170.18	0
2025-09-11	170.30	170.30	170.30	170.30	170.18	0
2025-09-10	170.30	170.30	170.30	170.30	170.18	0
2025-09-09	170.30	170.30	170.30	170.30	170.18	0
2025-09-08	170.30	170.30	170.30	170.30	170.18	2
2025-09-05	171.26	171.26	171.26	171.26	171.14	0
2025-09-04	171.26	171.26	171.26	171.26	171.14	0
2025-09-03	171.26	171.26	171.26	171.26	171.14	0
2025-09-02	170.82	171.26	170.82	171.26	171.14	4
2025-09-01	170.08	170.08	170.08	170.08	169.96	3
2025-08-29	173.51	173.51	173.51	173.51	173.39	0
2025-08-28	173.51	173.51	173.51	173.51	173.39	0
2025-08-27	173.51	173.51	173.51	173.51	173.39	3
2025-08-26	173.51	173.51	173.51	173.51	173.39	3
2025-08-25	171.91	171.91	171.91	171.91	171.79	1
2025-08-22	170.20	170.20	170.20	170.20	170.08	0
2025-08-21	170.20	170.20	170.20	170.20	170.08	0
2025-08-20	170.55	170.55	170.20	170.20	170.08	6
2025-08-19	174.57	174.57	173.18	174.25	174.13	4,927
2025-08-18	170.94	173.91	170.94	173.91	173.79	3
2025-08-15	170.68	170.68	170.68	170.68	170.56	0
2025-08-14	171.81	171.81	170.68	170.68	170.56	30
2025-08-13	168.62	170.64	168.62	170.64	170.52	8,981
2025-08-12	175.60	175.60	175.60	175.60	175.47	2,011
2025-08-11	174.78	174.78	174.78	174.78	174.66	0

← NewerPage 5 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.