Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	131.62	132.20	129.81	131.44	130.53	1,158,200
2022-04-01	132.00	133.76	131.16	131.62	130.71	1,087,000
2022-03-31	132.13	135.47	131.38	131.61	130.70	1,288,500
2022-03-30	136.26	136.49	130.91	132.16	131.24	1,753,400
2022-03-29	136.68	137.72	131.88	134.46	133.53	1,443,600
2022-03-28	134.17	135.61	133.48	135.54	134.60	1,349,000
2022-03-25	132.57	134.50	131.86	134.30	133.37	1,206,700
2022-03-24	129.29	132.86	129.29	132.57	131.65	1,059,700
2022-03-23	129.22	129.95	127.72	129.21	128.31	936,100
2022-03-22	128.59	131.34	128.57	129.74	128.84	1,154,500
2022-03-21	126.77	128.94	126.67	128.22	127.33	1,257,700
2022-03-18	124.86	127.15	124.00	126.56	125.68	1,269,200
2022-03-17	121.77	125.69	121.75	125.66	124.79	763,300
2022-03-16	122.85	124.44	119.80	122.84	121.99	1,172,900
2022-03-15	121.84	123.00	119.48	121.67	120.83	1,090,600
2022-03-14	123.18	124.66	121.28	122.60	121.75	1,837,100
2022-03-11	121.50	124.95	121.50	123.32	122.47	1,963,100
2022-03-10	116.99	121.48	116.64	121.05	120.21	1,636,100
2022-03-09	117.82	121.15	116.76	118.72	117.90	2,264,000
2022-03-08	108.38	117.71	108.14	116.83	116.02	3,089,900
2022-03-07	108.80	111.87	107.78	108.01	107.26	1,628,400
2022-03-04	110.65	111.33	107.62	109.17	108.41	1,056,300
2022-03-03	110.89	113.11	110.89	112.37	111.59	1,537,400
2022-03-02	109.33	110.88	108.87	110.24	109.48	1,192,900
2022-03-01	109.52	111.03	107.94	108.37	107.62	1,710,200
2022-02-28	106.84	109.99	106.12	108.94	108.19	1,398,800
2022-02-25	107.43	108.90	104.09	108.21	107.46	2,063,600
2022-02-24	98.000	109.50	97.000	108.74	107.99	2,814,000
2022-02-23	101.26	101.66	97.780	98.320	97.639	1,154,700
2022-02-22	101.39	103.31	100.12	100.77	100.07	1,253,400
2022-02-18	102.76	103.93	101.84	102.17	101.46	901,100
2022-02-17	105.81	106.44	102.70	102.98	102.27	1,118,900
2022-02-16	103.72	107.72	103.21	106.98	106.24	1,156,100
2022-02-15	101.30	105.04	101.30	104.84	104.11	1,334,700
2022-02-14	100.04	101.31	98.520	99.460	98.771	879,500
2022-02-11	102.82	103.83	99.330	99.910	99.218	1,394,800
2022-02-10	104.10	106.85	101.96	102.87	102.16	1,325,900
2022-02-09	104.02	106.42	104.02	106.27	105.53	999,600
2022-02-08	99.250	102.63	98.970	102.25	101.54	1,103,800
2022-02-07	100.00	100.82	98.430	98.870	98.185	1,241,500
2022-02-04	101.19	102.42	99.920	99.950	99.258	853,000
2022-02-03	102.48	103.81	101.31	101.47	100.77	1,049,900
2022-02-02	103.30	104.00	101.47	103.81	103.09	1,161,600
2022-02-01	103.09	104.11	101.03	103.12	102.41	1,054,200
2022-01-31	97.550	102.72	97.550	102.72	102.01	1,471,000
2022-01-28	96.880	98.550	94.910	98.500	97.818	939,300
2022-01-27	97.940	99.700	96.440	96.890	96.219	1,165,900
2022-01-26	99.000	101.25	95.940	97.060	96.388	1,095,100
2022-01-25	97.870	98.170	95.370	97.060	96.388	1,456,600
2022-01-24	95.750	99.660	93.910	99.480	98.791	1,840,200
2022-01-21	99.980	100.56	97.860	98.270	97.589	3,039,000
2022-01-20	102.49	104.10	99.720	99.980	99.287	1,145,100
2022-01-19	106.27	107.35	102.10	102.16	101.45	1,148,100
2022-01-18	105.05	106.44	104.07	105.60	104.87	1,089,200
2022-01-14	105.65	107.02	105.13	106.64	105.90	581,100
2022-01-13	110.71	111.85	107.03	107.28	106.54	824,000
2022-01-12	110.73	111.38	108.28	110.14	109.38	757,300
2022-01-11	108.25	110.57	105.39	109.98	109.22	1,133,200
2022-01-10	105.92	108.00	103.59	107.77	107.02	1,380,400
2022-01-07	109.80	110.25	106.62	106.69	105.95	832,200

← NewerPage 20 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.