Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	117.53	125.47	117.53	125.34	124.61	1,493,100
2022-06-29	124.33	124.60	117.96	119.75	118.98	1,727,100
2022-06-28	128.45	129.86	123.79	124.10	123.31	888,300
2022-06-27	126.91	128.28	125.18	127.91	127.09	1,214,700
2022-06-24	122.00	126.57	121.53	125.98	125.17	2,702,700
2022-06-23	119.17	121.49	116.56	120.76	119.99	1,472,000
2022-06-22	116.91	120.17	116.70	118.86	118.10	1,119,100
2022-06-21	116.19	120.70	115.48	119.23	118.47	1,338,300
2022-06-17	113.87	116.83	112.86	113.85	113.12	2,049,000
2022-06-16	121.19	122.33	113.87	114.73	114.00	2,132,700
2022-06-15	123.80	125.65	120.93	124.12	123.33	1,631,900
2022-06-14	125.86	126.49	122.47	123.55	122.76	1,504,300
2022-06-13	125.36	128.73	123.09	125.81	125.00	2,222,700
2022-06-10	128.58	129.07	124.65	126.60	125.79	1,411,400
2022-06-09	129.74	132.71	128.42	130.76	129.92	912,700
2022-06-08	133.18	133.18	129.15	130.44	129.60	1,565,600
2022-06-07	130.27	134.16	128.90	133.74	132.88	1,402,000
2022-06-06	134.57	138.46	130.88	131.40	130.56	2,312,900
2022-06-03	123.72	129.44	123.18	129.12	128.29	1,746,200
2022-06-02	119.82	124.71	119.01	124.57	123.77	1,189,200
2022-06-01	120.53	121.75	117.69	119.78	119.01	1,350,900
2022-05-31	123.87	123.98	118.33	119.00	118.24	10,607,300
2022-05-27	121.92	124.41	121.61	123.51	122.72	1,486,000
2022-05-26	120.00	122.62	119.28	120.63	119.86	1,764,600
2022-05-25	116.38	119.26	115.75	118.36	117.60	1,243,900
2022-05-24	115.48	116.37	113.77	115.91	115.17	1,307,500
2022-05-23	114.49	117.94	114.12	116.43	115.68	1,372,700
2022-05-20	114.84	115.33	111.14	113.00	112.28	1,588,800
2022-05-19	109.55	115.29	109.25	113.53	112.80	1,447,900
2022-05-18	112.93	116.26	110.02	110.62	109.91	1,132,000
2022-05-17	113.86	114.67	111.06	113.66	112.93	1,608,400
2022-05-16	112.63	113.58	110.62	112.19	111.47	1,288,800
2022-05-13	110.90	114.71	110.78	112.57	111.85	1,662,100
2022-05-12	107.55	110.06	106.33	108.93	108.23	1,365,600
2022-05-11	111.09	114.09	108.53	108.76	108.06	2,069,100
2022-05-10	110.73	113.19	108.71	111.82	111.10	2,108,500
2022-05-09	115.50	116.67	109.17	109.83	109.13	2,095,800
2022-05-06	119.76	120.70	115.27	117.59	116.84	1,620,300
2022-05-05	123.19	125.72	118.62	120.99	120.22	2,174,400
2022-05-04	119.50	121.55	116.85	121.28	120.50	2,059,800
2022-05-03	116.10	119.89	116.10	119.01	118.25	1,271,600
2022-05-02	115.72	116.75	112.89	116.23	115.49	1,663,700
2022-04-29	118.00	120.85	115.48	115.98	115.24	1,122,900
2022-04-28	118.56	119.77	115.12	118.84	118.08	1,141,100
2022-04-27	117.58	119.97	117.43	117.80	117.05	1,831,400
2022-04-26	119.60	120.06	116.57	117.07	116.32	1,385,200
2022-04-25	119.18	121.01	117.25	120.67	119.90	1,725,100
2022-04-22	124.24	124.88	119.69	120.54	119.77	2,619,000
2022-04-21	139.17	139.17	124.38	125.27	124.47	3,511,800
2022-04-20	137.56	140.04	136.57	137.84	136.96	1,480,600
2022-04-19	136.52	139.22	135.85	138.91	138.02	1,044,700
2022-04-18	134.87	137.29	134.81	136.37	135.50	1,014,100
2022-04-14	134.87	136.74	134.59	135.14	134.27	1,532,700
2022-04-13	133.97	135.37	133.65	134.74	133.88	1,079,700
2022-04-12	133.70	135.32	132.78	133.92	133.06	1,594,600
2022-04-11	132.65	135.13	132.32	133.03	132.18	1,832,400
2022-04-08	133.00	135.13	131.67	133.99	133.13	1,661,100
2022-04-07	129.58	133.73	128.73	132.36	131.44	1,811,700
2022-04-06	128.00	130.61	126.27	129.41	128.51	1,984,100
2022-04-05	131.22	133.10	129.87	130.10	129.20	1,573,200

← NewerPage 19 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.