Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	155.60	155.60	155.60	155.60	155.38	0
2024-11-13	155.60	155.60	155.60	155.60	155.38	0
2024-11-12	157.00	157.00	155.60	155.60	155.38	300
2024-11-11	147.30	147.30	147.30	147.30	147.09	0
2024-11-08	147.30	147.30	147.30	147.30	147.09	5
2024-11-07	147.30	147.30	147.30	147.30	147.09	0
2024-11-06	143.88	147.30	143.88	147.30	147.09	121
2024-11-05	150.93	151.40	150.93	151.40	151.19	3,045
2024-11-04	148.65	148.65	148.65	148.65	148.44	0
2024-11-01	148.50	148.65	148.50	148.65	148.44	6
2024-10-31	147.56	147.56	147.56	147.56	147.35	0
2024-10-30	147.56	147.56	147.56	147.56	147.35	0
2024-10-29	147.56	147.56	147.56	147.56	147.35	0
2024-10-28	147.56	147.56	147.56	147.56	147.35	0
2024-10-25	147.56	147.56	147.56	147.56	147.35	0
2024-10-24	147.56	147.56	147.56	147.56	147.35	0
2024-10-23	147.56	147.56	147.56	147.56	147.35	0
2024-10-22	147.56	147.56	147.56	147.56	147.35	0
2024-10-21	147.56	147.56	147.56	147.56	147.35	0
2024-10-18	147.56	147.56	147.56	147.56	147.35	0
2024-10-17	147.56	147.56	147.56	147.56	147.35	0
2024-10-16	147.56	147.56	147.56	147.56	147.35	3
2024-10-15	147.00	147.00	147.00	147.00	146.80	0
2024-10-14	147.00	147.00	147.00	147.00	146.80	3
2024-10-11	143.36	143.36	143.36	143.36	143.16	0
2024-10-10	143.36	143.36	143.36	143.36	143.16	0
2024-10-09	138.09	143.36	138.09	143.36	143.16	24
2024-10-08	138.08	138.08	138.08	138.08	137.89	0
2024-10-07	138.08	138.08	138.08	138.08	137.89	0
2024-10-04	138.08	138.08	138.08	138.08	137.89	1
2024-10-03	135.36	135.36	135.36	135.36	135.17	1
2024-10-02	136.89	136.89	136.89	136.89	136.70	0
2024-10-01	136.89	136.89	136.89	136.89	136.70	0
2024-09-30	136.89	136.89	136.89	136.89	136.70	0
2024-09-27	136.89	136.89	136.89	136.89	136.67	0
2024-09-26	136.89	136.89	136.89	136.89	136.67	0
2024-09-25	136.89	136.89	136.89	136.89	136.67	0
2024-09-24	136.89	136.89	136.89	136.89	136.67	0
2024-09-23	136.89	136.89	136.89	136.89	136.67	506
2024-09-20	134.29	134.29	134.29	134.29	134.07	1
2024-09-19	130.20	130.20	130.20	130.20	129.99	1
2024-09-18	125.97	125.97	125.97	125.97	125.77	0
2024-09-17	125.97	125.97	125.97	125.97	125.77	0
2024-09-16	125.97	125.97	125.97	125.97	125.77	0
2024-09-13	125.97	125.97	125.97	125.97	125.77	1
2024-09-12	118.50	118.50	118.50	118.50	118.31	0
2024-09-11	118.50	118.50	118.50	118.50	118.31	39
2024-09-10	117.96	117.96	117.96	117.96	117.77	1
2024-09-09	129.12	129.12	129.12	129.12	128.91	0
2024-09-06	129.12	129.12	129.12	129.12	128.91	0
2024-09-05	129.12	129.12	129.12	129.12	128.91	0
2024-09-04	129.12	129.12	129.12	129.12	128.91	0
2024-09-03	129.12	129.12	129.12	129.12	128.91	0
2024-09-02	129.12	129.12	129.12	129.12	128.91	0
2024-08-30	129.12	129.12	129.12	129.12	128.91	0
2024-08-29	129.12	129.12	129.12	129.12	128.91	1
2024-08-28	124.45	125.16	124.45	125.16	124.96	2,174
2024-08-27	123.20	123.20	123.20	123.20	123.00	3
2024-08-26	118.80	118.80	118.80	118.80	118.61	0
2024-08-23	118.80	118.80	118.80	118.80	118.61	0

← NewerPage 9 of 21 · 1,254 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.