Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	150.50	150.50	150.50	150.50	150.32	0
2025-02-13	150.50	150.50	150.50	150.50	150.32	0
2025-02-12	150.50	150.50	150.50	150.50	150.32	0
2025-02-11	150.50	150.50	150.50	150.50	150.32	0
2025-02-10	150.30	150.50	150.30	150.50	150.32	14
2025-02-07	151.56	151.56	151.56	151.56	151.38	15
2025-02-06	148.22	148.22	148.22	148.22	148.04	610
2025-02-05	143.54	143.54	143.54	143.54	143.37	0
2025-02-04	143.54	143.54	143.54	143.54	143.37	0
2025-02-03	143.54	143.54	143.54	143.54	143.37	0
2025-01-31	143.54	143.54	143.54	143.54	143.37	0
2025-01-30	143.54	143.54	143.54	143.54	143.37	0
2025-01-29	143.54	143.54	143.54	143.54	143.37	0
2025-01-28	143.88	144.52	143.54	143.54	143.37	48
2025-01-27	151.17	151.17	144.12	144.12	143.95	5,732
2025-01-24	176.63	176.63	176.33	176.33	176.12	41
2025-01-23	174.25	174.25	174.25	174.25	174.04	0
2025-01-22	174.25	174.25	174.25	174.25	174.04	0
2025-01-21	174.25	174.25	174.25	174.25	174.04	0
2025-01-20	174.25	174.25	174.25	174.25	174.04	0
2025-01-17	174.42	174.42	174.25	174.25	174.04	52
2025-01-16	168.82	168.82	168.82	168.82	168.62	20
2025-01-15	163.71	163.71	163.71	163.71	163.52	12
2025-01-14	156.87	156.87	156.87	156.87	156.68	0
2025-01-13	156.87	156.87	156.87	156.87	156.68	0
2025-01-10	156.87	156.87	156.87	156.87	156.68	3
2025-01-09	156.87	156.87	156.87	156.87	156.68	0
2025-01-08	156.87	156.87	156.87	156.87	156.68	25
2025-01-07	168.64	168.64	168.64	168.64	168.44	0
2025-01-06	168.64	168.64	168.64	168.64	168.44	0
2025-01-03	168.15	168.64	168.15	168.64	168.44	100
2025-01-02	168.69	168.69	168.69	168.69	168.49	0
2024-12-30	168.69	168.69	168.69	168.69	168.49	0
2024-12-27	168.69	168.69	168.69	168.69	168.46	0
2024-12-26	168.69	168.69	168.69	168.69	168.46	0
2024-12-23	168.69	168.69	168.69	168.69	168.46	0
2024-12-20	168.69	168.69	168.69	168.69	168.46	0
2024-12-19	168.69	168.69	168.69	168.69	168.46	3
2024-12-18	171.99	171.99	168.69	168.69	168.46	704
2024-12-17	165.50	165.50	165.50	165.50	165.27	0
2024-12-16	165.50	165.50	165.50	165.50	165.27	0
2024-12-13	165.50	165.50	165.50	165.50	165.27	0
2024-12-12	165.50	165.50	165.50	165.50	165.27	0
2024-12-11	165.50	165.50	165.50	165.50	165.27	12
2024-12-10	169.68	169.68	169.68	169.68	169.44	0
2024-12-09	169.68	169.68	169.68	169.68	169.44	100
2024-12-06	168.64	168.64	167.27	167.38	167.15	3,389
2024-12-05	167.11	168.64	167.11	168.64	168.41	11
2024-12-04	172.89	172.89	166.11	167.11	166.88	716
2024-12-03	174.25	174.25	171.26	171.26	171.02	774
2024-12-02	176.29	176.29	173.31	173.31	173.07	148
2024-11-29	167.88	167.88	167.88	167.88	167.65	0
2024-11-28	167.88	167.88	167.88	167.88	167.65	0
2024-11-27	171.22	171.22	167.88	167.88	167.65	771
2024-11-26	167.45	169.32	167.45	169.32	169.08	190
2024-11-25	168.64	168.64	165.20	165.20	164.97	5
2024-11-22	165.55	165.55	164.64	164.64	164.41	311
2024-11-21	157.92	157.92	157.92	157.92	157.70	0
2024-11-19	157.92	157.92	157.92	157.92	157.70	0
2024-11-18	157.99	157.99	157.92	157.92	157.70	10

← NewerPage 8 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.