Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	189.15	190.92	187.16	189.43	188.79	896,400
2023-12-04	189.17	190.63	188.33	189.64	189.00	686,400
2023-12-01	187.81	192.88	186.58	190.55	189.90	1,012,900
2023-11-30	187.09	188.78	186.18	188.31	187.67	1,889,900
2023-11-29	183.02	186.43	182.64	185.61	184.98	1,580,400
2023-11-28	185.43	186.43	180.97	181.34	180.73	1,185,300
2023-11-27	182.13	185.88	181.45	185.71	185.08	1,191,100
2023-11-24	183.65	184.29	182.00	182.58	181.96	329,300
2023-11-22	183.51	184.49	182.21	183.81	183.19	789,600
2023-11-21	183.82	184.95	183.07	183.36	182.74	733,500
2023-11-20	183.21	185.05	181.77	184.13	183.51	806,300
2023-11-17	184.28	185.20	182.21	183.11	182.49	633,900
2023-11-16	183.19	185.48	182.20	183.30	182.68	846,400
2023-11-15	184.14	187.30	183.60	183.72	183.10	1,517,900
2023-11-14	180.00	184.78	179.57	182.85	182.23	1,520,800
2023-11-13	174.03	177.54	173.62	176.24	175.64	1,273,900
2023-11-10	171.31	174.47	169.71	174.07	173.48	1,406,000
2023-11-09	171.72	174.99	168.10	169.57	169.00	1,670,600
2023-11-08	170.18	171.02	167.12	169.76	169.18	1,801,900
2023-11-07	167.02	167.51	163.94	165.08	164.52	1,093,700
2023-11-06	169.05	169.27	165.37	168.46	167.89	1,114,400
2023-11-03	176.54	178.00	167.36	169.18	168.61	1,758,100
2023-11-02	170.00	175.25	166.24	175.08	174.49	3,054,400
2023-11-01	164.06	164.85	153.74	159.62	159.08	4,262,000
2023-10-31	164.83	167.68	164.05	167.12	166.55	1,573,500
2023-10-30	166.32	167.59	162.56	164.76	164.20	1,106,900
2023-10-27	167.37	167.43	163.84	164.87	164.31	810,800
2023-10-26	168.90	169.70	166.38	167.25	166.68	919,900
2023-10-25	167.91	170.65	167.62	168.23	167.66	1,063,900
2023-10-24	169.75	174.14	167.24	167.25	166.68	1,249,200
2023-10-23	164.21	166.79	162.97	165.47	164.91	1,261,300
2023-10-20	169.33	169.97	163.89	164.70	164.14	1,908,600
2023-10-19	171.47	173.17	168.61	168.74	168.17	1,442,300
2023-10-18	177.47	177.49	171.74	172.04	171.46	770,400
2023-10-17	175.21	179.93	174.74	179.40	178.79	729,100
2023-10-16	175.70	176.87	173.60	176.38	175.78	696,400
2023-10-13	178.88	179.52	172.06	173.53	172.94	944,700
2023-10-12	180.55	181.45	176.77	177.91	177.31	1,080,100
2023-10-11	178.09	180.08	177.59	179.32	178.71	813,500
2023-10-10	174.20	178.86	174.01	177.63	177.03	1,421,800
2023-10-09	171.57	174.09	170.22	173.89	173.30	1,055,000
2023-10-06	167.48	173.82	165.76	172.71	172.12	1,648,400
2023-10-05	170.27	171.69	167.64	168.23	167.66	1,914,200
2023-10-04	168.51	171.88	163.89	171.75	171.17	2,620,500
2023-10-03	175.21	176.54	168.36	169.37	168.80	2,950,100
2023-10-02	186.88	187.12	175.48	176.64	176.04	2,088,200
2023-09-29	190.14	191.00	186.20	187.07	186.44	910,900
2023-09-28	189.81	192.21	188.62	188.92	188.20	774,700
2023-09-27	187.45	190.51	186.41	190.12	189.40	1,261,800
2023-09-26	186.16	187.03	184.17	184.85	184.15	841,700
2023-09-25	187.89	188.36	184.65	187.58	186.87	726,000
2023-09-22	186.44	189.60	186.34	188.45	187.73	1,121,900
2023-09-21	194.17	194.17	186.09	186.47	185.76	1,375,100
2023-09-20	196.87	197.94	195.17	195.25	194.51	472,500
2023-09-19	197.39	198.47	193.95	196.13	195.38	787,600
2023-09-18	199.75	200.34	197.37	197.70	196.95	602,800
2023-09-15	201.56	201.56	198.39	199.24	198.48	1,211,200
2023-09-14	201.76	203.76	200.60	202.79	202.02	568,100
2023-09-13	203.90	205.61	198.20	200.33	199.57	826,300
2023-09-12	204.48	208.02	204.22	204.49	203.71	478,200

← NewerPage 13 of 21 · 1,255 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.