Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 286.87 | 286.87 | 278.74 | 279.64 | 278.90 | 1,251,300 |
| 2024-05-24 | 278.00 | 285.97 | 278.00 | 283.43 | 282.68 | 1,165,800 |
| 2024-05-23 | 275.79 | 281.08 | 273.12 | 276.55 | 275.82 | 2,084,200 |
| 2024-05-22 | 272.96 | 274.13 | 268.45 | 271.10 | 270.39 | 588,400 |
| 2024-05-21 | 266.28 | 272.68 | 266.28 | 272.05 | 271.33 | 751,200 |
| 2024-05-20 | 264.40 | 268.57 | 264.40 | 267.66 | 266.96 | 657,200 |
| 2024-05-17 | 266.84 | 266.84 | 262.73 | 264.40 | 263.70 | 795,500 |
| 2024-05-16 | 269.72 | 271.16 | 263.74 | 263.82 | 263.13 | 701,800 |
| 2024-05-15 | 265.51 | 271.54 | 265.50 | 270.79 | 270.08 | 803,200 |
| 2024-05-14 | 266.18 | 268.12 | 260.15 | 263.36 | 262.67 | 1,041,800 |
| 2024-05-13 | 272.00 | 273.00 | 265.15 | 265.43 | 264.73 | 743,400 |
| 2024-05-10 | 272.54 | 272.87 | 267.81 | 271.48 | 270.76 | 949,800 |
| 2024-05-09 | 266.43 | 271.91 | 264.99 | 270.17 | 269.46 | 1,013,300 |
| 2024-05-08 | 265.84 | 266.99 | 263.88 | 264.98 | 264.28 | 977,800 |
| 2024-05-07 | 270.62 | 271.96 | 266.81 | 266.88 | 266.18 | 1,116,600 |
| 2024-05-06 | 259.86 | 270.42 | 259.47 | 269.50 | 268.79 | 1,382,100 |
| 2024-05-03 | 257.46 | 257.87 | 251.29 | 256.33 | 255.65 | 970,800 |
| 2024-05-02 | 245.00 | 257.81 | 245.00 | 255.00 | 254.33 | 1,442,600 |
| 2024-05-01 | 258.00 | 260.74 | 252.91 | 256.01 | 255.34 | 1,184,200 |
| 2024-04-30 | 260.90 | 264.89 | 257.64 | 258.56 | 257.88 | 1,066,500 |
| 2024-04-29 | 263.97 | 265.71 | 261.33 | 262.34 | 261.65 | 884,700 |
| 2024-04-26 | 256.33 | 262.91 | 255.20 | 261.66 | 260.97 | 1,179,900 |
| 2024-04-25 | 251.28 | 256.26 | 247.74 | 255.19 | 254.52 | 604,200 |
| 2024-04-24 | 253.85 | 259.41 | 251.63 | 253.18 | 252.51 | 1,027,700 |
| 2024-04-23 | 248.12 | 252.54 | 246.30 | 251.95 | 251.29 | 816,900 |
| 2024-04-22 | 246.03 | 248.49 | 243.60 | 245.56 | 244.91 | 739,800 |
| 2024-04-19 | 246.66 | 248.21 | 242.61 | 243.26 | 242.62 | 1,134,700 |
| 2024-04-18 | 246.92 | 251.61 | 244.47 | 245.68 | 245.03 | 1,114,500 |
| 2024-04-17 | 249.07 | 250.26 | 243.02 | 245.96 | 245.31 | 911,900 |
| 2024-04-16 | 247.75 | 250.08 | 245.30 | 248.69 | 248.03 | 756,300 |
| 2024-04-15 | 258.71 | 259.71 | 248.27 | 248.89 | 248.23 | 794,700 |
| 2024-04-12 | 255.99 | 257.87 | 252.94 | 254.69 | 254.02 | 632,500 |
| 2024-04-11 | 254.19 | 258.23 | 251.95 | 258.00 | 257.32 | 617,500 |
| 2024-04-10 | 250.65 | 257.04 | 249.31 | 254.30 | 253.63 | 749,900 |
| 2024-04-09 | 263.19 | 263.52 | 253.65 | 256.40 | 255.72 | 1,026,800 |
| 2024-04-08 | 263.95 | 264.39 | 260.73 | 262.26 | 261.57 | 534,600 |
| 2024-04-05 | 259.49 | 265.00 | 259.49 | 263.20 | 262.42 | 652,100 |
| 2024-04-04 | 264.95 | 265.82 | 256.88 | 258.29 | 257.52 | 969,100 |
| 2024-04-03 | 255.28 | 263.11 | 255.28 | 262.29 | 261.51 | 862,200 |
| 2024-04-02 | 256.93 | 256.93 | 252.69 | 256.10 | 255.34 | 916,900 |
| 2024-04-01 | 259.86 | 260.37 | 257.03 | 259.26 | 258.49 | 810,000 |
| 2024-03-28 | 259.69 | 261.34 | 259.06 | 259.80 | 259.03 | 745,700 |
| 2024-03-27 | 261.94 | 262.01 | 258.40 | 259.75 | 258.98 | 626,400 |
| 2024-03-26 | 257.04 | 260.60 | 256.01 | 259.18 | 258.41 | 1,093,200 |
| 2024-03-25 | 255.50 | 256.51 | 253.15 | 255.54 | 254.78 | 693,100 |
| 2024-03-22 | 256.59 | 257.52 | 255.21 | 255.92 | 255.16 | 910,500 |
| 2024-03-21 | 252.25 | 256.45 | 251.14 | 256.30 | 255.54 | 973,900 |
| 2024-03-20 | 246.00 | 250.38 | 245.67 | 249.51 | 248.77 | 822,400 |
| 2024-03-19 | 243.36 | 246.70 | 242.61 | 246.39 | 245.66 | 583,400 |
| 2024-03-18 | 245.00 | 246.96 | 242.68 | 243.81 | 243.08 | 527,600 |
| 2024-03-15 | 240.07 | 243.99 | 240.07 | 242.75 | 242.03 | 1,007,800 |
| 2024-03-14 | 244.34 | 245.43 | 239.82 | 242.36 | 241.64 | 714,800 |
| 2024-03-13 | 241.50 | 243.03 | 240.51 | 241.83 | 241.11 | 484,600 |
| 2024-03-12 | 239.61 | 242.51 | 237.82 | 241.77 | 241.05 | 777,200 |
| 2024-03-11 | 240.78 | 242.14 | 236.57 | 239.14 | 238.43 | 843,100 |
| 2024-03-08 | 243.51 | 245.18 | 240.51 | 242.06 | 241.34 | 802,000 |
| 2024-03-07 | 243.50 | 245.42 | 242.49 | 244.32 | 243.59 | 851,800 |
| 2024-03-06 | 240.97 | 243.58 | 240.57 | 241.80 | 241.08 | 688,000 |
| 2024-03-05 | 241.81 | 243.95 | 239.14 | 239.71 | 239.00 | 1,122,900 |
| 2024-03-04 | 242.27 | 245.41 | 240.56 | 243.34 | 242.62 | 806,300 |
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.