Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	110.94	112.49	110.31	111.64	110.80	664,500
2021-10-11	112.47	113.21	110.86	110.90	110.06	624,000
2021-10-08	113.19	114.08	112.19	112.77	111.92	617,500
2021-10-07	112.17	114.01	111.44	113.39	112.53	1,632,700
2021-10-06	111.47	112.86	108.56	111.71	110.87	1,485,900
2021-10-05	113.16	114.69	111.69	112.66	111.81	2,449,400
2021-10-04	116.15	117.45	112.88	113.14	112.29	1,552,300
2021-10-01	114.30	117.63	113.35	116.67	115.79	1,512,600
2021-09-30	116.58	116.58	113.82	113.82	112.96	1,093,300
2021-09-29	116.39	116.45	114.53	115.85	114.92	1,262,000
2021-09-28	115.86	117.12	114.10	115.83	114.90	901,500
2021-09-27	118.01	118.72	116.74	117.03	116.09	931,500
2021-09-24	118.02	119.41	117.27	117.29	116.34	1,027,500
2021-09-23	116.69	119.30	116.30	118.61	117.65	1,326,600
2021-09-22	115.90	118.01	115.77	115.87	114.94	1,037,500
2021-09-21	117.70	117.78	113.86	114.87	113.94	1,212,400
2021-09-20	115.23	117.07	114.07	116.71	115.77	1,320,400
2021-09-17	117.53	118.91	116.35	118.42	117.47	2,272,300
2021-09-16	118.00	119.42	116.61	116.87	115.93	1,082,500
2021-09-15	115.66	119.70	115.05	118.17	117.22	1,306,000
2021-09-14	115.49	116.67	114.36	116.00	115.07	1,398,400
2021-09-13	116.66	117.19	114.42	115.16	114.23	1,075,400
2021-09-10	115.39	117.07	114.40	115.80	114.87	1,325,900
2021-09-09	115.19	116.30	113.92	114.50	113.58	892,100
2021-09-08	115.26	116.72	114.79	115.71	114.78	1,095,200
2021-09-07	115.72	116.12	113.46	115.26	114.33	1,511,900
2021-09-03	114.44	116.43	113.32	116.00	115.07	2,387,500
2021-09-02	110.27	114.73	108.72	114.04	113.12	3,668,800
2021-09-01	102.21	102.66	100.61	101.77	100.95	750,600
2021-08-31	103.69	103.94	101.98	102.10	101.28	822,500
2021-08-30	104.07	104.39	103.00	103.41	102.58	641,900
2021-08-27	102.22	103.79	101.75	103.35	102.52	1,007,600
2021-08-26	102.00	102.89	101.14	101.59	100.77	776,800
2021-08-25	99.480	102.70	99.050	102.19	101.37	1,263,400
2021-08-24	97.760	99.360	97.530	99.050	98.252	809,000
2021-08-23	97.280	98.060	96.570	97.510	96.724	634,500
2021-08-20	95.680	96.410	95.180	96.300	95.524	607,300
2021-08-19	94.990	96.280	94.910	95.880	95.107	820,300
2021-08-18	94.720	96.980	94.570	96.240	95.465	885,800
2021-08-17	96.110	96.110	92.860	95.050	94.284	1,041,100
2021-08-16	96.760	97.500	96.320	96.970	96.189	627,200
2021-08-13	98.370	98.650	97.050	97.470	96.685	636,400
2021-08-12	98.170	99.520	97.390	98.360	97.567	1,199,500
2021-08-11	94.530	97.330	94.100	97.140	96.357	1,352,200
2021-08-10	92.240	94.850	91.290	94.240	93.481	812,900
2021-08-09	91.790	92.550	90.090	92.080	91.338	811,000
2021-08-06	93.600	94.590	92.050	92.350	91.606	739,500
2021-08-05	88.310	94.260	88.310	92.530	91.784	1,216,300
2021-08-04	90.530	90.970	89.020	89.040	88.323	1,054,400
2021-08-03	89.580	91.300	88.310	91.180	90.445	870,000
2021-08-02	91.860	93.420	89.020	89.100	88.382	688,300
2021-07-30	90.880	91.860	90.530	90.900	90.168	630,400
2021-07-29	90.890	91.900	90.070	91.450	90.713	637,400
2021-07-28	88.320	90.570	86.940	89.660	88.938	757,800
2021-07-27	87.550	88.750	87.090	88.090	87.380	639,400
2021-07-26	89.940	90.640	87.820	88.180	87.470	683,500
2021-07-23	89.710	89.930	88.740	89.770	89.047	540,200
2021-07-22	89.410	89.890	88.580	89.220	88.501	598,300
2021-07-21	89.500	90.580	89.240	89.550	88.828	604,400
2021-07-20	85.300	88.840	84.930	88.300	87.589	946,300

← NewerPage 22 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.