Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	161.20	161.20	161.20	161.20	161.05	0
2025-05-15	161.20	161.20	161.20	161.20	161.05	0
2025-05-14	160.98	161.20	160.98	161.20	161.05	844
2025-05-13	156.35	156.35	156.35	156.35	156.21	1
2025-05-12	160.35	160.35	160.35	160.35	160.21	1
2025-05-09	152.52	153.90	152.25	153.90	153.76	6
2025-05-08	150.73	150.73	150.73	150.73	150.59	0
2025-05-07	150.73	150.73	150.73	150.73	150.59	0
2025-05-06	152.90	152.90	150.73	150.73	150.59	22
2025-05-05	152.68	153.74	152.68	153.74	153.60	71
2025-05-02	136.24	136.24	136.24	136.24	136.12	0
2025-04-30	136.24	136.24	136.24	136.24	136.12	80
2025-04-29	137.22	137.22	137.22	137.22	137.10	0
2025-04-28	136.70	137.22	136.57	137.22	137.10	25
2025-04-25	130.82	130.82	130.82	130.82	130.70	0
2025-04-24	130.82	130.82	130.82	130.82	130.70	0
2025-04-23	134.39	134.41	130.82	130.82	130.70	1,116
2025-04-22	123.84	125.16	123.84	125.16	125.05	39
2025-04-17	131.04	131.04	131.04	131.04	130.92	0
2025-04-16	130.97	131.04	130.97	131.04	130.92	2
2025-04-15	136.29	136.29	136.29	136.29	136.17	0
2025-04-14	136.29	136.29	136.29	136.29	136.17	16
2025-04-11	128.75	128.75	128.75	128.75	128.63	0
2025-04-10	129.87	129.87	128.75	128.75	128.63	32
2025-04-09	132.46	132.46	130.08	130.08	129.96	669
2025-04-08	116.78	116.78	116.78	116.78	116.67	0
2025-04-07	116.78	116.78	116.78	116.78	116.67	0
2025-04-04	115.80	116.78	115.80	116.78	116.67	1,204
2025-04-03	118.15	119.16	118.15	119.16	119.05	657
2025-04-02	124.85	124.85	124.85	124.85	124.74	20
2025-04-01	121.00	121.00	120.85	120.85	120.71	10
2025-03-31	120.66	120.66	120.66	120.66	120.52	0
2025-03-28	120.66	120.66	120.66	120.66	120.52	0
2025-03-27	120.66	120.66	120.66	120.66	120.52	0
2025-03-26	120.66	120.66	120.66	120.66	120.52	0
2025-03-25	120.66	120.66	120.66	120.66	120.52	0
2025-03-24	120.66	120.66	120.66	120.66	120.52	0
2025-03-21	120.66	120.66	120.66	120.66	120.52	0
2025-03-20	120.66	120.66	120.66	120.66	120.52	0
2025-03-19	120.66	120.66	120.66	120.66	120.52	0
2025-03-18	120.66	120.66	120.66	120.66	120.52	0
2025-03-17	120.66	120.66	120.66	120.66	120.52	0
2025-03-14	120.66	120.66	120.66	120.66	120.52	0
2025-03-13	120.66	120.66	120.66	120.66	120.52	1
2025-03-12	120.79	120.79	120.08	120.08	119.94	804
2025-03-11	118.52	119.95	118.52	119.95	119.81	4
2025-03-10	114.05	114.05	113.62	113.62	113.49	750
2025-03-07	116.12	116.12	116.12	116.12	115.98	0
2025-03-06	119.36	119.36	116.12	116.12	115.98	10
2025-03-05	127.50	127.50	127.50	127.50	127.35	0
2025-02-28	127.50	127.50	127.50	127.50	127.35	7
2025-02-27	127.74	128.45	127.74	128.45	128.30	6
2025-02-26	131.48	131.76	131.48	131.76	131.60	31
2025-02-25	126.23	126.23	126.23	126.23	126.08	0
2025-02-24	125.96	126.23	125.55	126.23	126.08	12
2025-02-21	138.84	138.84	138.84	138.84	138.68	50
2025-02-20	133.00	134.77	132.00	134.77	134.61	655
2025-02-19	150.50	150.50	150.50	150.50	150.32	0
2025-02-18	150.50	150.50	150.50	150.50	150.32	0
2025-02-17	150.50	150.50	150.50	150.50	150.32	0

← NewerPage 7 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.