Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	128.08	131.04	125.43	125.74	125.01	1,282,500
2022-09-23	133.69	133.69	126.64	128.76	128.01	1,647,300
2022-09-22	137.50	137.91	135.37	135.71	134.92	761,000
2022-09-21	139.13	142.14	136.42	136.53	135.74	699,700
2022-09-20	140.64	140.90	137.53	138.57	137.76	1,272,700
2022-09-19	135.99	142.15	135.75	141.28	140.46	1,753,600
2022-09-16	137.10	138.52	134.86	137.42	136.62	3,608,000
2022-09-15	139.94	142.10	138.04	138.88	138.07	1,623,000
2022-09-14	141.50	143.21	140.12	142.37	141.54	1,565,500
2022-09-13	141.75	144.31	140.89	141.45	140.63	730,800
2022-09-12	147.53	148.15	144.63	145.66	144.81	774,700
2022-09-09	147.75	148.00	145.56	146.76	145.91	730,000
2022-09-08	141.97	146.66	141.12	146.61	145.76	990,600
2022-09-07	140.13	142.60	139.23	142.43	141.60	886,700
2022-09-06	140.39	141.68	138.51	140.26	139.44	889,900
2022-09-02	141.35	144.68	140.10	140.60	139.78	790,300
2022-09-01	140.46	141.37	137.02	139.10	138.29	1,328,300
2022-08-31	140.67	142.06	139.95	141.30	140.48	1,415,200
2022-08-30	146.17	146.66	139.71	140.76	139.94	758,600
2022-08-29	143.00	146.63	142.30	144.87	144.03	654,300
2022-08-26	148.21	148.21	143.96	144.63	143.79	982,800
2022-08-25	146.37	149.33	146.14	147.75	146.89	863,400
2022-08-24	141.70	145.52	141.70	145.11	144.27	731,800
2022-08-23	140.52	143.01	140.16	141.22	140.40	725,700
2022-08-22	139.82	142.35	138.92	140.01	139.20	652,300
2022-08-19	143.56	144.00	141.79	142.02	141.19	728,500
2022-08-18	145.03	146.30	143.65	144.48	143.64	573,600
2022-08-17	141.25	144.23	140.42	144.12	143.28	1,077,900
2022-08-16	142.73	144.07	142.06	142.43	141.60	912,100
2022-08-15	142.15	143.46	141.32	142.97	142.14	624,900
2022-08-12	141.36	143.63	141.01	143.46	142.62	790,800
2022-08-11	142.07	142.74	140.76	141.25	140.43	888,000
2022-08-10	137.79	140.53	137.56	140.25	139.43	1,187,900
2022-08-09	136.84	137.92	135.58	135.84	135.05	654,300
2022-08-08	137.94	139.76	137.18	137.26	136.46	1,095,600
2022-08-05	134.16	138.65	133.47	136.91	136.11	1,287,200
2022-08-04	135.33	136.11	131.80	133.41	132.63	1,779,100
2022-08-03	139.71	139.71	136.11	137.06	136.26	1,659,600
2022-08-02	138.56	140.10	136.66	138.31	137.50	940,600
2022-08-01	138.00	139.47	136.50	138.72	137.91	1,453,700
2022-07-29	146.01	146.84	137.99	138.73	137.92	2,613,400
2022-07-28	138.17	145.38	136.33	145.29	144.44	2,590,000
2022-07-27	134.09	135.16	133.07	133.97	133.19	1,455,000
2022-07-26	133.95	135.17	132.58	133.28	132.50	907,300
2022-07-25	131.88	133.86	128.75	133.68	132.90	784,400
2022-07-22	133.80	136.09	131.59	133.06	132.29	699,700
2022-07-21	131.29	133.22	130.62	133.14	132.37	547,400
2022-07-20	131.00	133.26	129.72	132.30	131.53	783,100
2022-07-19	128.15	131.55	128.15	131.11	130.35	885,300
2022-07-18	128.74	130.28	126.77	126.96	126.22	844,800
2022-07-15	130.16	130.16	120.39	128.01	127.26	1,401,400
2022-07-14	125.77	128.19	124.51	128.04	127.29	888,500
2022-07-13	126.14	129.51	125.16	127.90	127.16	985,900
2022-07-12	129.85	131.20	126.88	127.72	126.98	985,400
2022-07-11	130.72	132.00	130.23	131.15	130.39	589,100
2022-07-08	132.24	133.58	130.40	131.95	131.18	882,800
2022-07-07	127.75	132.52	126.81	132.25	131.48	981,300
2022-07-06	126.78	128.00	123.06	126.29	125.55	1,048,100
2022-07-05	124.09	127.59	121.75	127.25	126.51	1,297,300
2022-07-01	125.21	127.77	122.15	126.14	125.41	1,036,100

← NewerPage 18 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.