Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 642.08 | 659.14 | 642.08 | 653.80 | 653.69 | 921,100 |
| 2026-07-22 | 629.44 | 646.49 | 624.61 | 643.14 | 643.03 | 579,300 |
| 2026-07-21 | 638.48 | 647.00 | 632.56 | 639.20 | 639.09 | 733,700 |
| 2026-07-20 | 634.19 | 644.96 | 630.10 | 632.56 | 632.45 | 802,200 |
| 2026-07-17 | 616.89 | 637.99 | 608.78 | 628.53 | 628.42 | 1,225,100 |
| 2026-07-16 | 633.69 | 640.99 | 625.22 | 631.02 | 630.91 | 1,145,700 |
| 2026-07-15 | 664.03 | 666.54 | 634.14 | 648.84 | 648.73 | 868,700 |
| 2026-07-14 | 663.90 | 665.03 | 651.42 | 660.94 | 660.83 | 873,800 |
| 2026-07-13 | 649.50 | 656.01 | 642.50 | 646.70 | 646.59 | 756,900 |
| 2026-07-10 | 662.00 | 664.95 | 651.13 | 658.56 | 658.45 | 847,000 |
| 2026-07-09 | 686.32 | 690.00 | 665.26 | 668.17 | 668.06 | 875,300 |
| 2026-07-08 | 653.00 | 670.69 | 650.00 | 666.33 | 666.22 | 1,043,800 |
| 2026-07-07 | 660.56 | 661.75 | 641.91 | 656.79 | 656.68 | 1,188,300 |
| 2026-07-06 | 675.04 | 691.76 | 668.65 | 674.04 | 673.92 | 1,123,100 |
| 2026-07-02 | 693.07 | 697.07 | 650.17 | 668.31 | 668.20 | 1,273,600 |
| 2026-07-01 | 709.07 | 709.07 | 687.62 | 691.40 | 691.28 | 1,240,400 |
| 2026-06-30 | 713.93 | 721.37 | 703.34 | 720.04 | 719.81 | 1,015,200 |
| 2026-06-29 | 690.00 | 716.84 | 683.01 | 714.45 | 714.22 | 1,422,500 |
| 2026-06-26 | 706.00 | 708.36 | 683.00 | 687.87 | 687.65 | 6,309,100 |
| 2026-06-25 | 710.50 | 719.53 | 690.79 | 718.59 | 718.36 | 1,524,200 |
| 2026-06-24 | 705.80 | 711.33 | 687.60 | 701.88 | 701.65 | 942,500 |
| 2026-06-23 | 709.75 | 720.64 | 692.68 | 702.29 | 702.06 | 1,693,200 |
| 2026-06-22 | 712.00 | 742.73 | 709.05 | 740.14 | 739.90 | 1,254,400 |
| 2026-06-18 | 722.05 | 729.83 | 698.03 | 702.25 | 702.02 | 2,620,600 |
| 2026-06-17 | 723.61 | 725.66 | 708.01 | 714.85 | 714.62 | 1,121,700 |
| 2026-06-16 | 726.00 | 738.00 | 718.88 | 719.29 | 719.06 | 841,000 |
| 2026-06-15 | 724.03 | 735.33 | 714.47 | 724.35 | 724.12 | 1,095,800 |
| 2026-06-12 | 688.02 | 710.00 | 684.00 | 707.74 | 707.51 | 1,029,900 |
| 2026-06-11 | 660.17 | 684.28 | 656.21 | 683.29 | 683.07 | 940,200 |
| 2026-06-10 | 684.69 | 689.78 | 642.11 | 650.92 | 650.71 | 1,484,100 |
| 2026-06-09 | 704.33 | 715.92 | 667.14 | 691.95 | 691.73 | 1,210,300 |
| 2026-06-08 | 703.52 | 703.52 | 683.48 | 693.81 | 693.59 | 851,900 |
| 2026-06-05 | 705.94 | 714.08 | 690.05 | 695.11 | 694.88 | 1,063,700 |
| 2026-06-04 | 701.00 | 722.50 | 693.50 | 719.17 | 718.94 | 1,017,400 |
| 2026-06-03 | 706.55 | 730.04 | 699.51 | 715.67 | 715.44 | 937,800 |
| 2026-06-02 | 691.13 | 708.67 | 691.11 | 706.06 | 705.83 | 1,053,900 |
| 2026-06-01 | 702.00 | 709.00 | 683.26 | 687.48 | 687.26 | 1,193,300 |
| 2026-05-29 | 728.58 | 734.13 | 705.75 | 711.73 | 711.50 | 2,223,800 |
| 2026-05-28 | 737.74 | 739.80 | 718.70 | 730.10 | 729.86 | 719,900 |
| 2026-05-27 | 747.00 | 747.00 | 723.84 | 733.62 | 733.38 | 707,700 |
| 2026-05-26 | 730.69 | 748.69 | 728.87 | 742.18 | 741.94 | 881,700 |
| 2026-05-22 | 727.74 | 731.10 | 710.99 | 723.44 | 723.21 | 774,700 |
| 2026-05-21 | 714.33 | 723.97 | 705.01 | 716.91 | 716.68 | 937,800 |
| 2026-05-20 | 729.18 | 729.71 | 706.20 | 709.93 | 709.70 | 1,315,000 |
| 2026-05-19 | 706.36 | 725.96 | 690.79 | 714.13 | 713.90 | 1,652,900 |
| 2026-05-18 | 768.08 | 768.08 | 721.88 | 723.03 | 722.80 | 1,768,400 |
| 2026-05-15 | 761.77 | 776.50 | 746.23 | 769.99 | 769.74 | 1,012,500 |
| 2026-05-14 | 775.00 | 782.68 | 768.14 | 780.08 | 779.83 | 827,600 |
| 2026-05-13 | 781.36 | 781.52 | 753.26 | 773.72 | 773.47 | 1,147,400 |
| 2026-05-12 | 767.38 | 771.18 | 743.71 | 765.81 | 765.56 | 1,344,100 |
| 2026-05-11 | 749.42 | 781.73 | 745.00 | 781.38 | 781.13 | 1,411,500 |
| 2026-05-08 | 761.67 | 762.22 | 744.01 | 745.00 | 744.76 | 1,241,700 |
| 2026-05-07 | 780.63 | 780.63 | 742.40 | 750.73 | 750.49 | 1,979,900 |
| 2026-05-06 | 773.86 | 788.75 | 758.21 | 785.24 | 784.99 | 1,212,600 |
| 2026-05-05 | 772.60 | 777.84 | 756.39 | 771.61 | 771.36 | 1,284,000 |
| 2026-05-04 | 749.60 | 763.11 | 739.30 | 757.34 | 757.09 | 1,316,200 |
| 2026-05-01 | 736.55 | 742.33 | 717.20 | 742.21 | 741.97 | 1,328,400 |
| 2026-04-30 | 699.61 | 728.85 | 691.88 | 727.77 | 727.53 | 2,426,600 |
| 2026-04-29 | 632.43 | 637.00 | 625.22 | 628.60 | 628.40 | 1,328,600 |
| 2026-04-28 | 623.70 | 637.82 | 614.52 | 630.94 | 630.74 | 1,304,100 |
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.