Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	142.10	145.21	142.10	142.66	141.91	1,664,500
2022-12-19	143.98	144.33	141.52	142.36	141.61	1,290,500
2022-12-16	142.90	144.20	141.71	143.27	142.51	2,219,200
2022-12-15	149.31	149.31	143.94	144.82	144.06	1,921,300
2022-12-14	153.56	154.80	150.81	152.09	151.29	1,518,800
2022-12-13	154.88	155.00	150.21	152.54	151.74	984,400
2022-12-12	148.66	150.43	148.34	150.26	149.47	565,500
2022-12-09	150.49	151.67	147.85	148.14	147.36	745,000
2022-12-08	150.07	151.56	148.98	150.31	149.52	622,300
2022-12-07	149.29	150.90	148.08	148.31	147.53	627,900
2022-12-06	151.23	152.18	148.97	149.59	148.80	475,800
2022-12-05	151.84	152.34	149.01	150.82	150.02	748,200
2022-12-02	150.66	154.65	150.38	153.07	152.26	627,000
2022-12-01	150.50	153.02	149.30	151.73	150.93	907,000
2022-11-30	144.40	150.17	144.17	149.88	149.09	1,560,700
2022-11-29	144.03	145.17	143.10	144.55	143.79	579,700
2022-11-28	148.58	150.55	142.72	143.56	142.80	880,900
2022-11-25	146.93	149.19	146.47	148.52	147.74	271,700
2022-11-23	147.51	149.89	145.27	146.20	145.43	682,800
2022-11-22	150.00	151.77	147.72	147.79	147.01	923,300
2022-11-21	147.83	149.64	147.52	148.94	148.15	621,100
2022-11-18	150.00	150.40	146.84	148.66	147.88	749,500
2022-11-17	145.02	148.86	144.42	148.75	147.97	884,900
2022-11-16	143.62	147.00	142.85	146.73	145.96	826,600
2022-11-15	144.03	145.43	141.93	144.05	143.29	779,200
2022-11-14	144.05	144.80	142.12	142.19	141.44	907,400
2022-11-11	147.07	149.00	144.17	144.47	143.71	1,065,400
2022-11-10	147.83	148.99	143.93	147.06	146.28	1,345,000
2022-11-09	145.92	147.90	142.61	143.04	142.29	823,800
2022-11-08	147.25	149.79	146.00	147.76	146.98	1,001,000
2022-11-07	147.72	149.03	145.23	147.25	146.47	1,220,500
2022-11-04	147.65	149.50	140.78	146.77	146.00	1,635,600
2022-11-03	144.56	146.70	136.96	144.41	143.65	2,404,500
2022-11-02	140.99	142.96	136.59	136.78	136.06	1,229,300
2022-11-01	143.58	144.06	141.72	142.27	141.52	719,900
2022-10-31	140.61	142.28	140.46	142.04	141.29	753,900
2022-10-28	140.88	142.72	139.47	141.18	140.44	830,600
2022-10-27	141.38	142.64	139.77	140.26	139.52	751,500
2022-10-26	143.20	144.31	140.06	140.49	139.75	982,200
2022-10-25	137.73	142.75	137.31	142.35	141.60	1,365,400
2022-10-24	134.38	137.77	133.92	137.41	136.68	958,200
2022-10-21	131.02	134.04	130.60	133.41	132.71	775,500
2022-10-20	132.86	134.07	130.33	130.74	130.05	706,200
2022-10-19	132.23	133.16	130.51	132.57	131.87	601,900
2022-10-18	133.16	135.99	131.68	133.42	132.72	871,100
2022-10-17	126.40	130.31	125.91	129.69	129.01	902,000
2022-10-14	130.76	131.53	123.25	123.41	122.76	816,800
2022-10-13	124.17	130.63	123.60	130.21	129.52	843,000
2022-10-12	129.88	129.88	126.29	126.36	125.69	775,500
2022-10-11	129.47	132.68	127.67	129.44	128.76	1,064,900
2022-10-10	128.58	131.07	128.29	129.03	128.35	565,300
2022-10-07	131.67	131.75	127.53	128.53	127.85	623,000
2022-10-06	134.37	136.38	132.13	132.22	131.52	698,700
2022-10-05	134.44	135.81	131.99	134.55	133.84	757,500
2022-10-04	133.31	136.97	133.31	136.03	135.31	888,600
2022-10-03	129.39	132.29	128.00	131.35	130.66	787,100
2022-09-30	128.37	130.13	126.49	127.39	126.72	1,033,700
2022-09-29	129.00	129.00	124.91	127.93	127.19	857,600
2022-09-28	126.80	131.07	126.62	130.20	129.44	962,900
2022-09-27	127.66	128.83	124.13	125.55	124.82	1,034,900

← NewerPage 17 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.