Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 269.66 | 271.00 | 265.88 | 267.80 | 267.19 | 534,300 |
| 2024-08-21 | 266.63 | 272.54 | 265.27 | 269.36 | 268.75 | 900,500 |
| 2024-08-20 | 268.06 | 269.53 | 264.23 | 266.86 | 266.25 | 456,500 |
| 2024-08-19 | 265.94 | 268.33 | 262.90 | 268.10 | 267.49 | 514,300 |
| 2024-08-16 | 267.92 | 269.99 | 263.63 | 265.89 | 265.28 | 544,100 |
| 2024-08-15 | 266.91 | 270.67 | 265.20 | 267.94 | 267.33 | 584,600 |
| 2024-08-14 | 263.04 | 264.37 | 260.24 | 263.47 | 262.87 | 776,400 |
| 2024-08-13 | 262.73 | 264.23 | 256.38 | 262.00 | 261.40 | 699,400 |
| 2024-08-12 | 260.84 | 262.56 | 257.55 | 260.04 | 259.45 | 652,000 |
| 2024-08-09 | 262.85 | 265.00 | 256.42 | 259.62 | 259.03 | 802,300 |
| 2024-08-08 | 253.49 | 263.27 | 249.37 | 262.80 | 262.20 | 1,195,400 |
| 2024-08-07 | 254.96 | 257.32 | 248.05 | 248.50 | 247.93 | 1,349,500 |
| 2024-08-06 | 243.02 | 252.25 | 240.01 | 248.03 | 247.46 | 1,035,300 |
| 2024-08-05 | 230.00 | 242.57 | 227.11 | 239.58 | 239.03 | 1,641,900 |
| 2024-08-02 | 247.68 | 248.42 | 240.04 | 240.92 | 240.37 | 1,787,600 |
| 2024-08-01 | 261.01 | 266.10 | 249.85 | 254.88 | 254.30 | 1,718,100 |
| 2024-07-31 | 259.90 | 270.79 | 258.05 | 265.38 | 264.77 | 1,427,000 |
| 2024-07-30 | 257.00 | 261.24 | 249.81 | 251.60 | 251.03 | 941,900 |
| 2024-07-29 | 257.60 | 261.63 | 254.16 | 256.22 | 255.64 | 722,800 |
| 2024-07-26 | 254.35 | 259.15 | 253.75 | 256.73 | 256.14 | 642,300 |
| 2024-07-25 | 253.50 | 254.44 | 246.18 | 248.81 | 248.24 | 1,074,700 |
| 2024-07-24 | 261.11 | 262.21 | 250.74 | 251.92 | 251.35 | 841,900 |
| 2024-07-23 | 267.50 | 270.20 | 262.85 | 264.46 | 263.86 | 958,300 |
| 2024-07-22 | 261.94 | 267.81 | 260.91 | 267.71 | 267.10 | 796,900 |
| 2024-07-19 | 266.83 | 266.83 | 257.25 | 258.56 | 257.97 | 1,122,200 |
| 2024-07-18 | 262.92 | 265.63 | 255.00 | 264.71 | 264.11 | 2,218,200 |
| 2024-07-17 | 256.78 | 259.27 | 244.21 | 244.94 | 244.38 | 1,764,600 |
| 2024-07-16 | 259.58 | 261.92 | 253.28 | 259.37 | 258.78 | 1,317,000 |
| 2024-07-15 | 266.78 | 266.90 | 256.87 | 257.24 | 256.65 | 1,263,500 |
| 2024-07-12 | 267.59 | 271.38 | 265.00 | 268.81 | 268.20 | 751,300 |
| 2024-07-11 | 260.55 | 265.26 | 260.55 | 264.14 | 263.54 | 838,400 |
| 2024-07-10 | 254.79 | 258.33 | 251.92 | 257.87 | 257.28 | 562,200 |
| 2024-07-09 | 254.66 | 256.98 | 254.00 | 254.79 | 254.21 | 648,300 |
| 2024-07-08 | 254.21 | 256.99 | 252.65 | 254.66 | 254.08 | 553,400 |
| 2024-07-05 | 253.63 | 254.79 | 248.68 | 252.53 | 251.95 | 637,900 |
| 2024-07-03 | 249.03 | 255.09 | 248.03 | 254.60 | 254.02 | 601,400 |
| 2024-07-02 | 247.61 | 249.70 | 245.17 | 247.78 | 247.21 | 1,011,500 |
| 2024-07-01 | 255.96 | 256.28 | 246.15 | 247.61 | 247.05 | 1,352,000 |
| 2024-06-28 | 266.39 | 267.63 | 251.57 | 254.09 | 253.42 | 2,163,600 |
| 2024-06-27 | 267.48 | 267.94 | 264.86 | 267.06 | 266.36 | 652,500 |
| 2024-06-26 | 270.93 | 271.18 | 264.80 | 266.57 | 265.87 | 948,100 |
| 2024-06-25 | 273.36 | 273.61 | 268.75 | 272.97 | 272.25 | 689,900 |
| 2024-06-24 | 273.65 | 277.07 | 271.00 | 274.23 | 273.51 | 826,900 |
| 2024-06-21 | 273.09 | 274.51 | 266.11 | 274.00 | 273.28 | 1,388,300 |
| 2024-06-20 | 281.20 | 282.97 | 272.06 | 273.97 | 273.25 | 948,200 |
| 2024-06-18 | 276.58 | 282.68 | 276.36 | 281.20 | 280.46 | 740,000 |
| 2024-06-17 | 272.90 | 278.82 | 272.12 | 276.58 | 275.85 | 642,700 |
| 2024-06-14 | 273.63 | 274.62 | 269.11 | 273.29 | 272.57 | 762,000 |
| 2024-06-13 | 276.24 | 278.00 | 273.01 | 276.70 | 275.97 | 481,700 |
| 2024-06-12 | 275.53 | 281.60 | 275.04 | 276.79 | 276.06 | 683,100 |
| 2024-06-11 | 270.23 | 272.00 | 267.01 | 271.56 | 270.84 | 667,600 |
| 2024-06-10 | 269.00 | 272.30 | 267.00 | 271.57 | 270.85 | 594,500 |
| 2024-06-07 | 266.98 | 271.08 | 265.42 | 269.32 | 268.61 | 502,400 |
| 2024-06-06 | 275.67 | 278.42 | 266.55 | 267.28 | 266.58 | 809,200 |
| 2024-06-05 | 270.45 | 276.47 | 270.12 | 275.93 | 275.20 | 772,500 |
| 2024-06-04 | 270.99 | 271.97 | 265.40 | 270.02 | 269.31 | 1,258,800 |
| 2024-06-03 | 278.27 | 279.40 | 265.02 | 271.97 | 271.25 | 1,046,600 |
| 2024-05-31 | 281.10 | 284.32 | 269.61 | 275.94 | 275.21 | 1,867,900 |
| 2024-05-30 | 278.13 | 281.37 | 277.01 | 279.76 | 279.02 | 632,100 |
| 2024-05-29 | 276.25 | 281.80 | 276.25 | 277.97 | 277.24 | 877,200 |
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.