Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 639.38 | 640.57 | 627.07 | 631.86 | 631.86 | 917,000 |
| 2026-10-15 | 640.00 | 647.67 | 613.00 | 642.21 | 642.21 | 1,386,100 |
| 2026-10-14 | 682.20 | 685.30 | 648.31 | 660.53 | 660.53 | 1,067,900 |
| 2026-10-13 | 682.92 | 691.17 | 665.04 | 688.88 | 688.88 | 1,036,200 |
| 2026-10-12 | 704.00 | 711.85 | 693.11 | 694.79 | 694.79 | 675,900 |
| 2026-10-09 | 692.63 | 706.63 | 680.43 | 705.94 | 705.94 | 685,500 |
| 2026-10-08 | 691.90 | 696.82 | 669.80 | 685.33 | 685.33 | 979,900 |
| 2026-10-07 | 706.50 | 710.98 | 684.37 | 701.07 | 701.07 | 1,057,500 |
| 2026-10-06 | 689.90 | 722.21 | 685.95 | 719.56 | 719.56 | 1,132,300 |
| 2026-10-05 | 676.75 | 692.90 | 669.32 | 683.42 | 683.42 | 934,500 |
| 2026-10-02 | 669.64 | 683.67 | 668.07 | 676.56 | 676.56 | 868,400 |
| 2026-10-01 | 642.30 | 664.36 | 638.71 | 662.60 | 662.60 | 904,300 |
| 2026-09-30 | 652.69 | 654.90 | 637.56 | 642.51 | 642.40 | 917,400 |
| 2026-09-29 | 650.03 | 659.85 | 644.52 | 651.79 | 651.68 | 755,100 |
| 2026-09-28 | 645.21 | 656.51 | 635.39 | 644.36 | 644.25 | 845,900 |
| 2026-09-25 | 647.08 | 654.84 | 643.00 | 649.13 | 649.02 | 653,600 |
| 2026-09-24 | 630.50 | 650.69 | 626.41 | 643.50 | 643.39 | 937,800 |
| 2026-09-23 | 643.44 | 645.51 | 630.80 | 634.90 | 634.79 | 795,300 |
| 2026-09-22 | 640.00 | 650.00 | 635.68 | 642.63 | 642.52 | 864,300 |
| 2026-09-21 | 643.40 | 648.78 | 629.90 | 642.61 | 642.50 | 753,600 |
| 2026-09-18 | 617.64 | 637.97 | 617.64 | 636.71 | 636.60 | 1,313,500 |
| 2026-09-17 | 637.61 | 637.61 | 607.45 | 616.54 | 616.43 | 725,600 |
| 2026-09-16 | 625.57 | 628.27 | 612.11 | 619.28 | 619.17 | 744,700 |
| 2026-09-15 | 623.72 | 626.50 | 609.53 | 613.35 | 613.25 | 761,200 |
| 2026-09-14 | 612.53 | 629.57 | 610.00 | 622.02 | 621.91 | 1,146,500 |
| 2026-09-11 | 627.22 | 653.87 | 624.34 | 650.58 | 650.47 | 941,000 |
| 2026-09-10 | 620.23 | 630.56 | 615.47 | 618.73 | 618.62 | 553,400 |
| 2026-09-09 | 639.97 | 649.00 | 626.89 | 626.98 | 626.87 | 530,200 |
| 2026-09-08 | 631.79 | 648.78 | 628.00 | 639.05 | 638.94 | 831,700 |
| 2026-09-04 | 625.80 | 633.80 | 618.98 | 624.41 | 624.30 | 653,600 |
| 2026-09-03 | 611.50 | 626.95 | 601.22 | 620.06 | 619.95 | 870,800 |
| 2026-09-02 | 609.10 | 612.17 | 597.88 | 610.78 | 610.68 | 807,200 |
| 2026-09-01 | 605.32 | 612.19 | 593.70 | 611.39 | 611.29 | 988,900 |
| 2026-08-31 | 601.73 | 608.87 | 600.85 | 607.09 | 606.99 | 1,388,300 |
| 2026-08-28 | 619.45 | 622.60 | 601.47 | 602.70 | 602.60 | 882,500 |
| 2026-08-27 | 631.00 | 633.50 | 617.34 | 621.83 | 621.72 | 957,800 |
| 2026-08-26 | 612.99 | 620.19 | 604.16 | 616.73 | 616.62 | 1,163,400 |
| 2026-08-25 | 632.95 | 634.10 | 600.38 | 603.78 | 603.68 | 1,301,800 |
| 2026-08-24 | 637.34 | 637.34 | 610.00 | 616.78 | 616.67 | 1,600,000 |
| 2026-08-21 | 664.80 | 667.01 | 635.57 | 639.34 | 639.23 | 1,215,600 |
| 2026-08-20 | 672.32 | 679.21 | 660.60 | 662.47 | 662.36 | 1,177,800 |
| 2026-08-19 | 700.00 | 706.07 | 658.88 | 677.41 | 677.29 | 1,131,200 |
| 2026-08-18 | 708.46 | 712.00 | 688.38 | 696.15 | 696.03 | 1,536,300 |
| 2026-08-17 | 695.00 | 724.80 | 690.51 | 722.31 | 722.19 | 1,434,600 |
| 2026-08-14 | 673.00 | 692.09 | 672.09 | 685.78 | 685.66 | 694,300 |
| 2026-08-13 | 680.22 | 684.87 | 671.64 | 672.78 | 672.66 | 804,200 |
| 2026-08-12 | 694.00 | 695.51 | 677.44 | 678.02 | 677.90 | 1,022,900 |
| 2026-08-11 | 670.00 | 680.00 | 663.70 | 670.58 | 670.47 | 939,000 |
| 2026-08-10 | 680.02 | 682.50 | 658.60 | 660.86 | 660.75 | 711,800 |
| 2026-08-07 | 683.00 | 688.88 | 657.46 | 671.86 | 671.75 | 750,100 |
| 2026-08-06 | 680.20 | 692.57 | 665.50 | 667.84 | 667.73 | 826,500 |
| 2026-08-05 | 694.62 | 704.87 | 681.34 | 682.99 | 682.87 | 793,400 |
| 2026-08-04 | 697.42 | 708.06 | 679.67 | 693.00 | 692.88 | 1,394,100 |
| 2026-08-03 | 659.11 | 682.61 | 654.26 | 680.20 | 680.08 | 1,105,400 |
| 2026-07-31 | 679.14 | 687.18 | 661.82 | 667.36 | 667.25 | 1,959,300 |
| 2026-07-30 | 647.00 | 679.80 | 634.51 | 657.98 | 657.87 | 3,013,800 |
| 2026-07-29 | 582.73 | 591.59 | 554.12 | 561.14 | 561.04 | 2,045,400 |
| 2026-07-28 | 603.58 | 603.58 | 570.73 | 588.36 | 588.26 | 1,428,800 |
| 2026-07-27 | 626.43 | 637.26 | 603.25 | 620.28 | 620.17 | 973,800 |
| 2026-07-24 | 650.39 | 655.09 | 625.33 | 625.84 | 625.73 | 777,300 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-04-10 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1100 USD |
| 2026-07-01 | 0.1100 USD |
| 2026-04-02 | 0.1100 USD |
| 2026-01-02 | 0.1100 USD |
| 2025-10-01 | 0.1000 USD |
| 2025-07-01 | 0.1000 USD |
| 2025-04-03 | 0.1000 USD |
| 2025-01-02 | 0.1000 USD |
| 2024-10-01 | 0.0900 USD |
| 2024-07-01 | 0.0900 USD |
| 2024-04-08 | 0.0900 USD |
| 2023-12-29 | 0.0900 USD |
| 2023-09-29 | 0.0800 USD |
| 2023-06-30 | 0.0800 USD |
| 2023-04-06 | 0.0800 USD |
| 2022-12-30 | 0.0800 USD |
| 2022-09-30 | 0.0700 USD |
| 2022-06-30 | 0.0700 USD |
| 2022-04-08 | 0.0700 USD |
| 2022-01-03 | 0.0700 USD |
| 2021-09-30 | 0.0600 USD |
| 2021-06-30 | 0.0600 USD |
| 2021-04-05 | 0.0600 USD |
| 2020-12-31 | 0.0600 USD |
| 2020-09-30 | 0.0500 USD |
| 2020-06-30 | 0.0500 USD |
| 2020-04-03 | 0.0500 USD |
| 2019-12-31 | 0.0500 USD |
| 2019-09-30 | 0.0400 USD |
| 2019-06-28 | 0.0400 USD |
| 2019-04-04 | 0.0400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.