Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 245.44 | 255.32 | 245.18 | 248.56 | 248.56 | 3,547 |
| 2026-10-19 | 270.16 | 270.16 | 265.14 | 265.14 | 265.14 | 25 |
| 2026-10-16 | 268.25 | 269.05 | 267.30 | 268.38 | 268.38 | 34 |
| 2026-10-15 | 271.79 | 271.79 | 271.79 | 271.79 | 271.79 | 46 |
| 2026-10-14 | 286.51 | 286.51 | 286.51 | 286.51 | 286.51 | 8 |
| 2026-10-13 | 286.51 | 286.51 | 286.51 | 286.51 | 286.51 | 4 |
| 2026-10-09 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 2 |
| 2026-10-08 | 291.74 | 292.16 | 280.74 | 285.65 | 285.65 | 2,952 |
| 2026-10-07 | 292.50 | 292.50 | 291.60 | 291.60 | 291.60 | 3 |
| 2026-10-06 | 294.84 | 299.04 | 294.84 | 297.92 | 297.92 | 703 |
| 2026-10-05 | 286.23 | 287.29 | 286.23 | 287.29 | 287.29 | 54 |
| 2026-10-02 | 291.00 | 295.75 | 291.00 | 295.50 | 295.50 | 37 |
| 2026-10-01 | 287.28 | 287.28 | 287.28 | 287.28 | 287.28 | 17 |
| 2026-09-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-09-29 | 280.00 | 280.00 | 280.00 | 280.00 | 279.97 | 200 |
| 2026-09-28 | 284.00 | 284.00 | 278.32 | 279.50 | 279.47 | 149 |
| 2026-09-25 | 272.97 | 272.97 | 272.97 | 272.97 | 272.94 | 0 |
| 2026-09-24 | 272.97 | 272.97 | 272.97 | 272.97 | 272.94 | 0 |
| 2026-09-23 | 269.32 | 276.21 | 269.32 | 272.97 | 272.94 | 249 |
| 2026-09-22 | 275.53 | 276.16 | 274.81 | 274.81 | 274.78 | 49 |
| 2026-09-21 | 271.19 | 271.59 | 270.27 | 270.27 | 270.24 | 5 |
| 2026-09-18 | 270.40 | 273.32 | 270.40 | 273.23 | 273.20 | 159 |
| 2026-09-17 | 264.06 | 264.36 | 264.06 | 264.36 | 264.33 | 20 |
| 2026-09-16 | 262.00 | 262.00 | 262.00 | 262.00 | 261.97 | 0 |
| 2026-09-15 | 268.00 | 268.00 | 262.00 | 262.00 | 261.97 | 11 |
| 2026-09-14 | 262.02 | 262.02 | 262.02 | 262.02 | 261.99 | 0 |
| 2026-09-11 | 262.02 | 262.02 | 262.02 | 262.02 | 261.99 | 0 |
| 2026-09-10 | 262.02 | 262.02 | 262.02 | 262.02 | 261.99 | 26 |
| 2026-09-09 | 273.44 | 273.44 | 273.44 | 273.44 | 273.41 | 0 |
| 2026-09-08 | 274.32 | 275.06 | 273.44 | 273.44 | 273.41 | 115 |
| 2026-09-07 | 265.00 | 265.00 | 265.00 | 265.00 | 264.97 | 0 |
| 2026-09-04 | 265.00 | 265.00 | 265.00 | 265.00 | 264.97 | 0 |
| 2026-09-03 | 264.95 | 265.00 | 264.95 | 265.00 | 264.97 | 254 |
| 2026-09-02 | 257.60 | 259.00 | 257.60 | 259.00 | 258.97 | 19 |
| 2026-09-01 | 258.15 | 258.15 | 258.15 | 258.15 | 258.12 | 75 |
| 2026-08-31 | 259.23 | 263.12 | 259.07 | 261.82 | 261.79 | 2,413 |
| 2026-08-28 | 258.45 | 258.45 | 258.45 | 258.45 | 258.42 | 0 |
| 2026-08-27 | 258.45 | 258.45 | 258.45 | 258.45 | 258.42 | 0 |
| 2026-08-26 | 258.45 | 258.45 | 258.45 | 258.45 | 258.42 | 0 |
| 2026-08-25 | 265.47 | 265.47 | 257.26 | 258.45 | 258.42 | 85 |
| 2026-08-24 | 264.40 | 264.40 | 264.00 | 264.00 | 263.97 | 10 |
| 2026-08-21 | 287.26 | 287.26 | 273.26 | 276.19 | 276.16 | 2,403 |
| 2026-08-20 | 288.81 | 289.64 | 286.82 | 286.83 | 286.80 | 89 |
| 2026-08-19 | 290.11 | 290.11 | 290.11 | 290.11 | 290.08 | 10 |
| 2026-08-18 | 303.74 | 304.10 | 302.00 | 302.00 | 301.96 | 128 |
| 2026-08-17 | 300.50 | 312.64 | 300.50 | 312.49 | 312.45 | 70 |
| 2026-08-14 | 299.37 | 299.87 | 298.56 | 298.56 | 298.52 | 254 |
| 2026-08-13 | 293.96 | 294.75 | 291.83 | 291.83 | 291.80 | 125 |
| 2026-08-12 | 287.84 | 287.84 | 287.84 | 287.84 | 287.81 | 0 |
| 2026-08-11 | 284.98 | 288.90 | 283.55 | 287.84 | 287.81 | 2,432 |
| 2026-08-10 | 285.86 | 285.86 | 285.86 | 285.86 | 285.83 | 1 |
| 2026-08-07 | 286.05 | 286.07 | 283.76 | 283.76 | 283.73 | 38 |
| 2026-08-06 | 290.41 | 290.88 | 284.13 | 285.64 | 285.61 | 6,651 |
| 2026-08-05 | 299.10 | 299.10 | 292.73 | 295.21 | 295.18 | 182 |
| 2026-08-04 | 291.00 | 300.10 | 291.00 | 300.10 | 300.06 | 38 |
| 2026-08-03 | 284.63 | 284.63 | 284.63 | 284.63 | 284.60 | 0 |
| 2026-07-31 | 284.22 | 285.08 | 281.69 | 284.63 | 284.60 | 185 |
| 2026-07-30 | 238.08 | 238.08 | 238.08 | 238.08 | 238.05 | 0 |
| 2026-07-29 | 245.00 | 245.00 | 238.08 | 238.08 | 238.05 | 445 |
| 2026-07-28 | 257.00 | 257.00 | 249.72 | 251.85 | 251.82 | 57 |
Page 1 of 21 · 1,253 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.