Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	155.79	158.44	155.26	157.29	156.55	1,000,500
2023-03-17	157.48	157.80	152.89	155.10	154.37	1,607,500
2023-03-16	153.76	158.06	152.00	157.21	156.47	848,300
2023-03-15	157.23	158.56	151.70	155.34	154.61	1,368,800
2023-03-14	159.17	161.12	157.56	159.74	158.99	860,300
2023-03-13	155.27	157.96	154.85	155.87	155.13	897,700
2023-03-10	160.18	160.35	155.99	157.35	156.61	1,695,700
2023-03-09	163.20	164.28	159.62	160.55	159.79	589,700
2023-03-08	162.75	163.66	160.98	162.43	161.66	772,200
2023-03-07	163.70	164.65	162.16	162.97	162.20	607,300
2023-03-06	162.44	164.89	160.85	163.37	162.60	769,300
2023-03-03	162.57	163.83	160.31	163.12	162.35	793,100
2023-03-02	158.85	160.75	157.97	160.05	159.29	741,200
2023-03-01	161.92	163.38	158.99	159.65	158.90	957,400
2023-02-28	162.91	164.01	161.29	161.40	160.64	1,195,000
2023-02-27	162.44	164.79	160.86	162.90	162.13	866,800
2023-02-24	158.21	163.12	157.12	160.64	159.88	1,468,900
2023-02-23	160.00	168.75	158.23	159.62	158.87	2,860,100
2023-02-22	149.16	149.98	147.33	148.40	147.70	1,155,900
2023-02-21	153.96	154.64	148.15	148.70	148.00	1,098,600
2023-02-17	154.93	157.06	154.74	154.90	154.17	862,600
2023-02-16	154.82	158.54	154.00	155.32	154.59	911,400
2023-02-15	153.25	156.37	152.43	156.00	155.26	653,400
2023-02-14	153.73	155.62	152.22	154.20	153.47	803,700
2023-02-13	151.43	154.46	150.51	154.29	153.56	582,200
2023-02-10	152.39	154.00	150.35	151.34	150.63	1,063,800
2023-02-09	153.22	154.00	151.74	152.46	151.74	1,313,200
2023-02-08	152.99	154.62	152.19	152.36	151.64	960,300
2023-02-07	152.35	154.04	150.50	153.57	152.85	569,000
2023-02-06	151.84	153.37	151.43	152.72	152.00	696,600
2023-02-03	150.81	153.75	150.40	152.43	151.71	850,200
2023-02-02	153.59	154.21	149.54	151.68	150.96	991,900
2023-02-01	151.51	154.38	150.85	152.87	152.15	569,100
2023-01-31	149.43	152.24	148.77	152.19	151.47	705,500
2023-01-30	149.53	151.18	148.42	149.10	148.40	743,000
2023-01-27	149.72	151.13	149.28	150.00	149.29	645,200
2023-01-26	149.65	150.17	147.42	150.06	149.35	840,400
2023-01-25	150.00	150.03	145.65	148.89	148.19	915,200
2023-01-24	148.83	153.57	148.18	151.51	150.80	804,600
2023-01-23	147.44	149.78	147.00	149.55	148.84	766,100
2023-01-20	143.75	146.38	143.22	146.24	145.55	931,800
2023-01-19	143.13	144.32	142.18	143.49	142.81	1,677,800
2023-01-18	148.78	150.59	143.34	144.30	143.62	753,300
2023-01-17	148.50	150.34	147.87	148.27	147.57	849,900
2023-01-13	147.19	149.17	146.47	148.50	147.80	770,800
2023-01-12	141.55	147.98	141.20	147.81	147.11	1,204,000
2023-01-11	141.04	143.67	139.97	140.69	140.03	875,700
2023-01-10	138.01	139.63	138.01	139.51	138.85	939,600
2023-01-09	139.49	142.97	138.22	138.64	137.99	815,800
2023-01-06	137.75	140.96	136.77	139.12	138.46	894,800
2023-01-05	138.00	139.46	134.61	135.57	134.93	1,101,400
2023-01-04	140.84	141.40	137.88	138.55	137.90	930,000
2023-01-03	142.86	143.33	139.16	140.61	139.95	789,800
2022-12-30	141.38	142.96	140.43	142.50	141.83	400,900
2022-12-29	142.79	143.40	141.61	142.70	141.95	502,400
2022-12-28	143.83	145.02	140.85	141.32	140.57	445,600
2022-12-27	144.50	145.43	143.31	143.97	143.21	417,600
2022-12-23	142.71	144.22	141.94	144.20	143.44	405,700
2022-12-22	143.38	144.32	140.42	142.59	141.84	672,800
2022-12-21	143.81	145.51	143.50	144.71	143.95	653,800

← NewerPage 16 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.