Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	207.64	208.00	204.24	205.04	204.26	613,700
2023-09-08	209.41	209.57	205.66	206.50	205.71	621,500
2023-09-07	207.97	210.15	205.43	208.70	207.90	667,500
2023-09-06	209.24	211.07	207.51	209.09	208.29	509,200
2023-09-05	211.87	211.89	206.63	208.81	208.01	640,800
2023-09-01	210.92	212.82	210.00	212.36	211.55	560,500
2023-08-31	210.00	212.43	209.83	209.87	209.07	767,100
2023-08-30	209.15	211.07	208.98	209.64	208.84	410,400
2023-08-29	206.93	208.64	205.66	208.60	207.80	406,600
2023-08-28	205.89	207.88	205.51	207.68	206.89	428,400
2023-08-25	202.74	206.76	202.63	205.27	204.49	634,200
2023-08-24	208.52	208.52	201.52	201.56	200.79	697,100
2023-08-23	206.70	209.41	205.58	208.25	207.46	552,400
2023-08-22	204.54	207.68	203.77	206.63	205.84	681,300
2023-08-21	203.46	204.26	201.21	203.57	202.79	478,300
2023-08-18	198.53	203.63	197.31	203.07	202.30	696,900
2023-08-17	200.78	202.52	199.91	200.41	199.65	826,600
2023-08-16	203.35	204.29	200.63	200.77	200.00	483,800
2023-08-15	202.87	204.13	202.01	203.20	202.43	668,900
2023-08-14	200.21	203.61	199.30	203.54	202.76	554,400
2023-08-11	200.49	201.54	199.63	200.17	199.41	522,100
2023-08-10	203.98	204.80	198.90	200.43	199.67	676,000
2023-08-09	202.50	204.66	202.07	203.44	202.66	501,600
2023-08-08	202.29	203.86	201.39	202.70	201.93	630,800
2023-08-07	200.32	202.30	199.35	202.12	201.35	552,200
2023-08-04	204.06	204.36	198.19	200.28	199.52	1,009,500
2023-08-03	200.27	204.21	194.00	203.34	202.56	1,349,600
2023-08-02	200.64	202.47	199.85	202.32	201.55	1,235,000
2023-08-01	200.96	202.45	199.66	201.89	201.12	1,094,800
2023-07-31	201.40	202.15	200.03	201.62	200.85	821,500
2023-07-28	202.59	204.61	199.55	200.48	199.72	1,089,400
2023-07-27	203.48	203.64	200.86	201.63	200.86	602,200
2023-07-26	204.69	205.40	201.57	202.65	201.88	734,100
2023-07-25	203.17	206.43	202.92	205.40	204.62	615,200
2023-07-24	203.00	204.17	201.55	203.81	203.03	598,700
2023-07-21	200.59	203.48	200.59	201.49	200.72	671,500
2023-07-20	200.92	200.92	199.00	199.98	199.22	522,000
2023-07-19	198.64	200.43	197.48	199.95	199.19	542,000
2023-07-18	199.16	200.63	198.50	199.61	198.85	812,600
2023-07-17	196.35	199.95	195.46	199.31	198.55	516,100
2023-07-14	198.60	198.60	194.63	196.13	195.38	687,600
2023-07-13	198.49	199.32	196.76	198.27	197.51	534,400
2023-07-12	201.00	202.49	198.24	198.43	197.67	715,400
2023-07-11	199.51	200.49	198.66	199.95	199.19	902,600
2023-07-10	195.32	200.60	194.87	199.79	199.03	1,021,700
2023-07-07	192.32	195.52	192.26	193.60	192.86	737,300
2023-07-06	194.04	195.52	192.00	192.53	191.80	729,200
2023-07-05	194.15	195.89	193.54	195.15	194.41	575,100
2023-07-03	195.87	196.21	193.37	195.71	194.96	398,900
2023-06-30	195.72	197.02	193.56	196.45	195.70	723,700
2023-06-29	193.36	195.12	192.48	194.85	194.03	853,300
2023-06-28	194.99	195.14	193.23	193.72	192.90	659,000
2023-06-27	190.56	194.88	190.56	194.66	193.84	623,200
2023-06-26	188.06	191.62	188.04	190.51	189.71	729,300
2023-06-23	187.50	189.40	186.52	186.61	185.82	2,264,000
2023-06-22	190.06	191.84	188.44	189.31	188.51	624,100
2023-06-21	185.60	191.31	185.40	190.94	190.13	1,015,300
2023-06-20	184.61	186.70	183.59	185.75	184.97	647,400
2023-06-16	186.91	188.61	185.89	185.95	185.17	1,752,600
2023-06-15	184.49	186.61	184.07	185.80	185.02	660,300

← NewerPage 14 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.