Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	109.78	110.49	108.04	109.99	109.23	1,044,700
2022-01-05	115.92	117.59	109.18	109.32	108.56	1,585,700
2022-01-04	113.14	116.72	113.00	116.15	115.35	853,300
2022-01-03	114.75	115.89	111.94	112.27	111.49	923,600
2021-12-31	112.83	115.26	112.83	114.66	113.80	631,400
2021-12-30	114.39	115.37	112.60	112.83	111.98	644,600
2021-12-29	114.42	115.34	114.07	114.28	113.42	412,800
2021-12-28	114.40	115.67	114.11	114.30	113.44	432,200
2021-12-27	112.35	114.44	112.06	114.38	113.52	608,100
2021-12-23	111.96	113.04	111.51	111.88	111.04	493,100
2021-12-22	111.17	111.75	110.13	111.52	110.68	692,300
2021-12-21	108.37	110.97	108.37	110.83	109.99	951,400
2021-12-20	105.71	107.64	105.22	107.44	106.63	1,690,400
2021-12-17	110.66	111.52	107.38	108.86	108.04	2,274,600
2021-12-16	113.14	115.21	110.55	111.35	110.51	913,700
2021-12-15	111.42	112.27	108.70	112.16	111.31	864,400
2021-12-14	111.66	112.78	109.32	110.76	109.92	1,005,300
2021-12-13	114.76	114.89	111.35	112.01	111.17	989,100
2021-12-10	114.50	115.27	113.24	114.36	113.50	611,300
2021-12-09	115.25	117.03	113.58	113.66	112.80	844,100
2021-12-08	116.94	117.39	115.72	116.06	115.18	1,018,200
2021-12-07	115.00	117.51	114.49	117.00	116.12	797,600
2021-12-06	114.15	114.84	111.57	112.96	112.11	1,191,300
2021-12-03	114.19	114.45	110.13	112.61	111.76	1,047,700
2021-12-02	111.15	115.92	110.60	113.59	112.73	1,731,000
2021-12-01	116.60	117.83	110.49	110.51	109.68	1,129,400
2021-11-30	120.19	121.37	113.60	113.78	112.92	1,647,600
2021-11-29	121.03	124.20	119.95	121.68	120.76	1,100,100
2021-11-26	118.47	119.41	116.00	117.54	116.65	647,100
2021-11-24	120.37	122.55	119.02	121.98	121.06	861,700
2021-11-23	120.45	121.83	119.35	120.83	119.92	1,038,300
2021-11-22	122.00	122.64	119.27	120.57	119.66	1,056,300
2021-11-19	118.40	121.59	117.98	121.06	120.15	813,900
2021-11-18	118.91	119.82	117.90	119.06	118.16	566,700
2021-11-17	119.43	119.98	117.51	118.50	117.61	957,600
2021-11-16	118.82	120.00	117.94	119.49	118.59	869,700
2021-11-15	118.57	119.28	117.71	118.68	117.78	1,182,200
2021-11-12	116.64	117.51	113.56	116.98	116.10	1,233,900
2021-11-11	116.20	118.16	116.15	116.54	115.66	607,200
2021-11-10	117.48	118.69	115.48	116.04	115.16	635,300
2021-11-09	120.00	121.20	117.71	118.21	117.32	891,100
2021-11-08	121.43	124.69	119.59	119.80	118.90	1,313,600
2021-11-05	114.09	118.83	112.56	117.42	116.53	1,657,700
2021-11-04	112.26	117.42	110.80	113.28	112.43	1,803,500
2021-11-03	119.92	120.23	115.16	116.82	115.94	1,638,900
2021-11-02	120.98	121.40	118.89	120.68	119.77	913,000
2021-11-01	122.01	122.39	120.52	120.98	120.07	926,900
2021-10-29	121.02	122.95	120.56	121.28	120.37	905,200
2021-10-28	117.14	121.85	117.14	121.51	120.59	880,000
2021-10-27	119.32	119.63	116.32	116.47	115.59	790,800
2021-10-26	121.67	121.95	119.54	119.70	118.80	676,800
2021-10-25	118.17	121.39	117.70	120.52	119.61	929,200
2021-10-22	116.59	118.75	116.59	118.06	117.17	777,300
2021-10-21	114.28	116.77	113.15	116.60	115.72	1,320,500
2021-10-20	113.26	114.85	112.36	114.32	113.46	901,200
2021-10-19	113.21	114.22	111.97	113.25	112.40	843,600
2021-10-18	111.89	113.28	111.54	112.67	111.82	716,900
2021-10-15	114.79	115.23	112.16	112.34	111.49	1,145,700
2021-10-14	112.23	113.29	111.65	113.14	112.29	743,800
2021-10-13	111.90	112.15	110.45	111.00	110.16	635,200

← NewerPage 21 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.