Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	239.92	242.54	238.98	240.89	240.17	845,900
2024-02-29	239.81	242.15	236.85	241.51	240.79	1,712,700
2024-02-28	239.91	239.91	236.51	238.63	237.92	723,000
2024-02-27	239.02	241.07	236.19	239.57	238.86	1,200,100
2024-02-26	234.38	239.00	233.22	235.64	234.94	1,315,700
2024-02-23	235.51	237.31	230.72	234.39	233.69	1,515,100
2024-02-22	222.20	235.99	221.07	232.93	232.24	2,317,000
2024-02-21	207.87	212.07	206.58	211.22	210.59	1,115,600
2024-02-20	208.48	209.36	206.61	209.20	208.58	968,800
2024-02-16	214.04	214.12	211.01	211.44	210.81	712,500
2024-02-15	213.91	214.49	210.75	214.06	213.42	684,500
2024-02-14	208.84	212.95	207.95	212.64	212.01	943,500
2024-02-13	207.67	209.00	205.82	206.84	206.22	725,100
2024-02-12	209.37	212.12	209.37	211.60	210.97	724,100
2024-02-09	208.00	211.00	206.43	210.11	209.48	684,200
2024-02-08	208.83	211.78	207.07	207.77	207.15	751,500
2024-02-07	207.59	210.94	206.20	208.90	208.28	1,020,300
2024-02-06	202.14	206.29	200.23	206.11	205.50	1,010,100
2024-02-05	202.39	204.07	200.51	202.19	201.59	924,100
2024-02-02	198.73	206.09	197.46	204.50	203.89	1,131,700
2024-02-01	195.64	201.37	195.58	200.26	199.66	1,134,300
2024-01-31	197.46	197.71	193.52	194.05	193.47	1,195,100
2024-01-30	196.21	197.57	194.48	197.25	196.66	1,297,100
2024-01-29	196.00	197.63	194.90	197.06	196.47	1,013,800
2024-01-26	198.40	198.65	194.42	196.30	195.72	870,500
2024-01-25	195.69	198.67	193.50	197.99	197.40	1,067,500
2024-01-24	196.28	196.89	192.62	193.28	192.71	1,200,200
2024-01-23	204.46	204.46	187.27	195.56	194.98	3,326,300
2024-01-22	203.23	204.51	202.21	203.46	202.85	668,400
2024-01-19	203.00	203.43	199.41	202.43	201.83	617,900
2024-01-18	201.27	203.50	200.06	201.91	201.31	455,500
2024-01-17	199.06	201.02	198.98	200.16	199.56	400,900
2024-01-16	200.95	202.26	200.30	201.37	200.77	589,900
2024-01-12	203.67	203.67	201.56	202.46	201.86	525,400
2024-01-11	203.93	204.09	200.66	202.47	201.87	743,300
2024-01-10	203.77	204.33	200.14	203.64	203.03	696,400
2024-01-09	203.62	204.41	201.36	204.10	203.49	597,200
2024-01-08	199.08	205.96	198.04	205.57	204.96	1,071,200
2024-01-05	199.47	201.32	198.13	199.08	198.49	722,000
2024-01-04	200.94	202.84	199.74	200.07	199.47	1,271,700
2024-01-03	204.04	205.57	201.43	201.74	201.14	1,354,600
2024-01-02	213.59	214.83	208.27	209.27	208.65	1,068,800
2023-12-29	215.69	216.87	214.54	215.80	215.16	457,100
2023-12-28	217.00	217.25	215.35	216.47	215.74	474,200
2023-12-27	215.14	216.03	214.51	215.95	215.22	454,100
2023-12-26	214.30	215.48	214.08	214.66	213.93	395,000
2023-12-22	213.62	214.16	210.94	214.04	213.31	766,900
2023-12-21	214.12	215.73	211.13	212.45	211.73	1,014,800
2023-12-20	216.61	219.17	212.74	212.90	212.18	1,441,900
2023-12-19	216.02	218.50	215.00	217.71	216.97	1,537,100
2023-12-18	215.16	216.10	213.96	215.00	214.27	893,500
2023-12-15	215.47	216.96	212.99	215.02	214.29	1,792,700
2023-12-14	212.37	217.25	212.29	215.80	215.07	1,496,800
2023-12-13	205.32	211.56	205.32	210.28	209.57	1,481,100
2023-12-12	201.79	206.58	201.50	205.27	204.57	1,050,500
2023-12-11	199.25	201.77	199.13	201.76	201.08	962,700
2023-12-08	195.00	199.59	194.72	199.25	198.57	1,477,600
2023-12-07	191.81	194.75	191.81	194.38	193.72	1,266,300
2023-12-06	191.14	193.16	190.18	191.85	191.20	1,007,300
2023-12-05	189.15	190.92	187.16	189.43	188.79	896,400

← NewerPage 12 of 79 · 4,729 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.