Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	184.98	186.50	183.64	185.09	184.31	828,300
2023-06-13	185.25	186.14	184.24	185.00	184.22	787,600
2023-06-12	183.19	186.49	182.15	185.38	184.60	679,200
2023-06-09	182.99	183.57	181.70	182.83	182.06	347,100
2023-06-08	183.12	183.95	181.69	183.37	182.60	508,900
2023-06-07	181.46	184.73	181.46	183.93	183.15	764,100
2023-06-06	178.52	182.08	178.52	181.62	180.85	619,700
2023-06-05	180.08	180.08	176.50	179.23	178.47	596,100
2023-06-02	176.59	180.40	176.55	180.08	179.32	756,500
2023-06-01	177.00	177.87	175.22	176.05	175.31	986,400
2023-05-31	178.79	180.86	176.60	177.58	176.83	1,767,200
2023-05-30	175.67	181.83	175.67	181.17	180.41	1,711,000
2023-05-26	173.99	176.35	173.08	174.00	173.27	811,300
2023-05-25	167.11	173.04	166.59	172.85	172.12	1,080,400
2023-05-24	169.07	169.07	165.64	166.56	165.86	698,900
2023-05-23	169.18	170.13	165.51	166.61	165.91	1,166,500
2023-05-22	172.13	174.21	170.78	170.99	170.27	795,500
2023-05-19	172.76	174.03	170.64	171.71	170.99	658,000
2023-05-18	169.27	172.50	168.10	171.89	171.16	827,600
2023-05-17	170.86	171.17	168.18	169.76	169.04	969,200
2023-05-16	173.53	173.94	169.30	169.69	168.97	959,700
2023-05-15	173.50	175.07	172.86	174.81	174.07	652,900
2023-05-12	172.50	176.29	171.54	173.85	173.12	896,000
2023-05-11	169.56	171.77	169.25	171.59	170.87	686,200
2023-05-10	172.18	172.83	169.70	171.43	170.71	711,000
2023-05-09	168.86	171.44	168.02	171.00	170.28	889,300
2023-05-08	171.00	171.33	168.18	168.88	168.17	821,200
2023-05-05	167.80	171.54	167.80	171.07	170.35	855,100
2023-05-04	166.98	169.47	160.60	165.35	164.65	1,229,200
2023-05-03	168.93	170.96	168.21	168.22	167.51	870,700
2023-05-02	168.45	168.50	164.99	168.12	167.41	688,100
2023-05-01	169.77	171.94	168.73	169.21	168.50	740,800
2023-04-28	169.07	170.82	168.65	169.64	168.92	727,900
2023-04-27	165.44	169.38	164.94	168.97	168.26	790,800
2023-04-26	166.00	167.22	163.47	164.07	163.38	578,300
2023-04-25	166.59	168.08	166.26	167.22	166.51	597,000
2023-04-24	166.78	169.11	166.49	168.27	167.56	514,200
2023-04-21	167.17	167.24	165.22	165.80	165.10	526,300
2023-04-20	165.00	168.09	164.26	167.29	166.58	512,100
2023-04-19	166.67	167.69	165.30	166.01	165.31	434,400
2023-04-18	167.35	168.30	166.77	167.79	167.08	711,400
2023-04-17	166.19	167.45	165.81	166.85	166.15	449,400
2023-04-14	164.87	166.69	164.55	166.02	165.32	444,000
2023-04-13	165.26	166.01	162.96	165.04	164.34	838,900
2023-04-12	164.98	166.60	164.33	165.00	164.30	883,300
2023-04-11	161.64	163.81	161.64	163.73	163.04	755,800
2023-04-10	158.33	161.73	158.18	161.54	160.86	941,200
2023-04-06	159.21	161.11	159.07	159.13	158.46	679,300
2023-04-05	161.64	161.83	157.91	159.91	159.16	1,095,400
2023-04-04	166.35	166.89	161.89	162.65	161.88	830,600
2023-04-03	166.88	167.49	163.92	165.79	165.01	671,600
2023-03-31	167.00	167.73	165.56	166.64	165.85	919,100
2023-03-30	166.85	167.22	165.48	166.52	165.73	695,300
2023-03-29	164.95	165.50	163.72	165.46	164.68	651,500
2023-03-28	162.85	164.67	162.25	163.28	162.51	901,000
2023-03-27	162.70	163.71	160.29	162.45	161.68	821,000
2023-03-24	156.98	161.85	154.86	160.78	160.02	1,209,700
2023-03-23	158.83	161.84	157.26	158.97	158.22	808,400
2023-03-22	160.96	163.33	158.50	158.56	157.81	752,200
2023-03-21	159.86	162.12	158.44	161.62	160.86	764,000

← NewerPage 15 of 79 · 4,730 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.