Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	174.78	174.78	174.78	174.78	174.66	10
2025-08-07	176.71	176.71	176.71	176.71	176.58	0
2025-08-06	176.71	176.71	176.71	176.71	176.58	28
2025-08-05	181.30	181.30	178.06	178.06	177.93	17
2025-08-04	188.53	188.53	184.18	184.18	184.05	8
2025-08-01	186.66	186.66	186.66	186.66	186.53	0
2025-07-31	188.40	188.40	186.66	186.66	186.53	1,920
2025-07-30	191.30	191.30	191.30	191.30	191.16	0
2025-07-29	191.30	191.30	191.30	191.30	191.16	2
2025-07-28	192.47	192.47	192.47	192.47	192.33	2
2025-07-25	193.00	193.00	193.00	193.00	192.86	44
2025-07-24	188.10	188.10	188.10	188.10	187.97	9
2025-07-23	182.67	182.67	182.67	182.67	182.54	0
2025-07-22	182.67	182.67	182.67	182.67	182.54	0
2025-07-21	182.67	182.67	182.67	182.67	182.54	0
2025-07-18	182.67	182.67	182.67	182.67	182.54	0
2025-07-17	183.10	183.10	182.67	182.67	182.54	6
2025-07-16	181.01	181.01	180.25	180.25	180.12	21
2025-07-15	178.50	180.35	178.50	180.35	180.22	4
2025-07-14	172.82	172.82	172.82	172.82	172.70	6
2025-07-11	176.35	176.35	176.35	176.35	176.22	0
2025-07-10	172.93	176.35	172.93	176.35	176.22	40
2025-07-09	171.87	171.87	171.87	171.87	171.75	50
2025-07-08	171.09	171.40	170.92	171.36	171.24	4,890
2025-07-07	168.60	168.60	168.60	168.60	168.48	0
2025-07-04	168.60	168.60	168.60	168.60	168.48	0
2025-07-03	168.60	168.60	168.60	168.60	168.48	0
2025-07-02	168.60	168.60	168.60	168.60	168.48	0
2025-07-01	168.45	168.60	168.45	168.60	168.48	6
2025-06-30	171.89	171.89	171.89	171.89	171.77	0
2025-06-27	171.89	171.89	171.89	171.89	171.74	0
2025-06-26	171.89	171.89	171.89	171.89	171.74	0
2025-06-25	171.89	171.89	171.89	171.89	171.74	3
2025-06-24	168.02	168.02	168.02	168.02	167.87	0
2025-06-23	166.50	168.02	166.50	168.02	167.87	513
2025-06-20	164.50	164.50	164.50	164.50	164.35	0
2025-06-18	164.50	164.50	164.50	164.50	164.35	0
2025-06-17	164.50	164.50	164.50	164.50	164.35	6
2025-06-16	163.62	163.62	163.62	163.62	163.47	0
2025-06-13	163.62	163.62	163.62	163.62	163.47	100
2025-06-12	165.60	165.60	165.28	165.28	165.13	1,165
2025-06-11	167.86	167.86	167.86	167.86	167.71	0
2025-06-10	167.86	167.86	167.86	167.86	167.71	0
2025-06-09	167.86	167.86	167.86	167.86	167.71	0
2025-06-06	168.17	168.17	167.86	167.86	167.71	38
2025-06-05	170.00	170.00	170.00	170.00	169.85	0
2025-06-04	170.00	170.00	170.00	170.00	169.85	180
2025-06-03	164.03	166.67	164.03	166.67	166.52	41
2025-06-02	159.45	159.45	159.45	159.45	159.31	0
2025-05-30	159.45	159.45	159.45	159.45	159.31	0
2025-05-29	159.45	159.45	159.45	159.45	159.31	0
2025-05-28	159.45	159.45	159.45	159.45	159.31	0
2025-05-27	159.45	159.45	159.45	159.45	159.31	0
2025-05-26	159.45	159.45	159.45	159.45	159.31	0
2025-05-23	159.15	159.45	159.15	159.45	159.31	13,640
2025-05-22	161.41	161.41	161.41	161.41	161.26	0
2025-05-21	163.52	163.52	161.41	161.41	161.26	32
2025-05-20	161.20	161.20	161.20	161.20	161.05	0
2025-05-19	161.20	161.20	161.20	161.20	161.05	0
2025-05-16	161.20	161.20	161.20	161.20	161.05	0

← NewerPage 6 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.