Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	86.440	86.630	84.400	85.440	84.752	882,500
2021-07-16	88.870	89.420	87.570	87.940	87.231	927,100
2021-07-15	87.760	89.760	87.440	88.330	87.618	791,400
2021-07-14	90.410	91.390	88.340	88.810	88.094	623,600
2021-07-13	90.020	90.410	89.340	89.740	89.017	688,100
2021-07-12	89.690	91.000	88.680	90.630	89.900	722,300
2021-07-09	88.680	90.140	88.400	89.790	89.067	904,200
2021-07-08	86.450	88.560	85.060	87.260	86.557	1,404,000
2021-07-07	86.980	88.880	86.940	87.970	87.261	1,618,400
2021-07-06	89.640	89.640	86.940	87.990	87.281	906,900
2021-07-02	90.750	90.870	89.050	89.530	88.809	800,500
2021-07-01	91.860	91.860	90.360	90.760	90.029	724,700
2021-06-30	90.270	91.200	89.800	90.570	89.840	1,040,700
2021-06-29	91.710	92.150	90.430	90.710	89.920	703,800
2021-06-28	92.240	92.800	90.040	91.190	90.395	731,000
2021-06-25	92.490	93.140	92.110	92.310	91.506	2,015,000
2021-06-24	90.500	92.520	89.710	92.060	91.258	1,401,000
2021-06-23	89.440	90.700	88.800	89.820	89.037	1,055,500
2021-06-22	88.330	89.400	87.280	88.940	88.165	1,278,000
2021-06-21	86.780	88.910	86.780	88.210	87.441	1,772,400
2021-06-18	85.610	86.670	85.230	85.910	85.161	2,179,100
2021-06-17	91.100	91.660	87.110	87.150	86.391	1,820,500
2021-06-16	91.870	92.110	90.410	91.100	90.306	1,079,000
2021-06-15	91.500	92.400	91.100	92.050	91.248	686,100
2021-06-14	92.820	93.630	91.170	91.710	90.911	831,800
2021-06-11	92.320	93.060	91.400	92.120	91.317	1,598,900
2021-06-10	93.770	93.980	91.430	91.670	90.871	1,738,400
2021-06-09	94.040	94.480	92.780	92.840	92.031	753,000
2021-06-08	93.250	94.880	92.500	94.520	93.696	978,700
2021-06-07	92.960	93.320	91.680	92.240	91.436	1,080,500
2021-06-04	93.640	94.260	91.980	93.160	92.348	851,300
2021-06-03	93.070	93.830	91.250	93.460	92.646	807,200
2021-06-02	96.560	96.680	92.940	93.550	92.735	1,489,700
2021-06-01	97.360	97.990	96.120	96.450	95.610	996,000
2021-05-28	95.660	95.820	94.530	95.350	94.519	650,300
2021-05-27	95.680	96.750	95.180	95.580	94.747	1,134,900
2021-05-26	93.670	94.840	93.370	94.300	93.478	808,200
2021-05-25	93.330	94.270	92.800	93.820	93.003	1,258,300
2021-05-24	93.060	93.240	92.220	92.480	91.674	560,100
2021-05-21	91.940	93.360	91.900	92.620	91.813	959,500
2021-05-20	91.820	92.010	89.860	90.940	90.148	1,978,500
2021-05-19	92.330	92.470	90.030	91.270	90.475	1,900,200
2021-05-18	96.780	97.050	93.110	93.190	92.378	1,404,000
2021-05-17	96.890	97.640	95.800	96.780	95.937	683,500
2021-05-14	96.950	97.730	96.200	97.420	96.571	575,900
2021-05-13	94.340	96.350	93.690	96.020	95.183	940,900
2021-05-12	98.530	99.150	94.510	94.670	93.845	1,109,300
2021-05-11	99.000	100.04	97.280	98.590	97.731	1,362,300
2021-05-10	100.73	101.96	100.12	100.60	99.723	1,075,100
2021-05-07	97.530	101.72	97.320	100.18	99.307	1,584,400
2021-05-06	97.300	100.00	96.310	98.590	97.731	1,195,300
2021-05-05	97.920	98.470	96.770	97.380	96.531	905,100
2021-05-04	96.770	97.690	95.300	97.650	96.799	729,100
2021-05-03	97.840	98.500	97.050	97.180	96.333	866,600
2021-04-30	98.040	98.630	96.380	96.640	95.798	1,727,700
2021-04-29	98.630	98.920	97.380	98.740	97.880	552,000
2021-04-28	98.250	98.420	97.700	97.850	96.997	581,500
2021-04-27	97.760	98.370	97.020	98.180	97.325	726,500
2021-04-26	98.470	98.950	97.350	97.720	96.869	833,100
2021-04-23	95.820	97.950	95.530	97.640	96.789	847,300

← NewerPage 23 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.