Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	95.760	96.770	94.850	95.920	95.084	1,125,000
2021-04-21	94.000	95.660	93.370	95.570	94.737	853,500
2021-04-20	95.290	95.360	92.180	93.750	92.933	1,209,800
2021-04-19	96.290	96.480	95.210	95.830	94.995	714,700
2021-04-16	95.920	96.490	94.630	95.700	94.866	918,900
2021-04-15	94.520	95.320	93.730	95.280	94.450	907,900
2021-04-14	93.500	95.010	93.320	94.010	93.191	1,176,100
2021-04-13	93.520	94.490	92.670	94.060	93.240	1,856,300
2021-04-12	93.810	94.130	92.740	93.250	92.437	976,200
2021-04-09	91.910	93.750	91.400	93.720	92.903	933,700
2021-04-08	91.290	91.890	90.110	91.520	90.723	1,109,600
2021-04-07	92.150	92.230	90.430	91.100	90.306	1,562,800
2021-04-06	91.800	94.100	91.800	92.150	91.347	1,928,600
2021-04-05	90.910	92.150	90.170	91.930	91.129	1,368,100
2021-04-01	89.000	90.220	88.110	89.170	88.335	1,358,800
2021-03-31	88.180	88.900	86.660	87.980	87.156	1,412,000
2021-03-30	84.290	87.760	84.140	87.570	86.750	1,571,000
2021-03-29	86.560	87.760	84.080	84.320	83.531	1,016,000
2021-03-26	84.660	87.200	83.710	87.140	86.324	1,253,700
2021-03-25	81.740	84.010	80.390	83.480	82.699	1,118,000
2021-03-24	83.340	84.460	82.130	82.280	81.510	1,744,700
2021-03-23	84.120	84.940	81.610	82.390	81.619	1,900,400
2021-03-22	85.460	85.770	83.870	85.050	84.254	733,700
2021-03-19	85.210	86.380	83.830	85.460	84.660	1,392,000
2021-03-18	88.040	88.740	85.700	85.810	85.007	1,157,900
2021-03-17	87.510	88.400	86.940	87.930	87.107	1,038,400
2021-03-16	88.900	88.910	86.950	87.260	86.443	965,800
2021-03-15	88.180	88.970	87.340	88.850	88.018	893,500
2021-03-12	87.390	88.710	87.150	88.640	87.810	675,400
2021-03-11	86.380	88.250	85.820	87.410	86.592	1,391,400
2021-03-10	83.170	85.810	82.690	85.490	84.690	1,421,000
2021-03-09	84.130	84.660	83.050	83.230	82.451	948,600
2021-03-08	84.240	84.900	82.850	83.340	82.560	1,507,600
2021-03-05	82.670	83.640	78.790	83.120	82.342	1,650,200
2021-03-04	82.250	82.510	79.040	81.830	81.064	2,443,000
2021-03-03	84.210	85.040	82.580	82.730	81.956	1,382,400
2021-03-02	85.350	85.380	83.560	84.210	83.422	1,331,000
2021-03-01	85.680	87.670	85.220	85.700	84.898	1,495,700
2021-02-26	84.590	85.760	82.650	83.850	83.065	1,536,000
2021-02-25	84.000	86.230	83.430	84.610	83.818	2,031,900
2021-02-24	78.680	81.990	78.370	81.130	80.371	1,720,500
2021-02-23	77.200	78.740	74.840	78.210	77.478	1,217,900
2021-02-22	77.160	78.680	76.060	77.910	77.181	1,110,800
2021-02-19	76.600	77.780	76.420	77.250	76.527	802,700
2021-02-18	76.360	76.500	73.900	75.880	75.170	793,900
2021-02-17	77.360	78.020	76.020	76.830	76.111	604,800
2021-02-16	78.750	79.550	77.340	77.610	76.884	629,300
2021-02-12	76.700	78.050	76.560	77.870	77.141	637,300
2021-02-11	76.570	78.530	76.120	77.010	76.289	876,100
2021-02-10	77.440	77.440	76.150	76.220	75.507	848,800
2021-02-09	76.650	77.890	76.100	77.170	76.448	773,000
2021-02-08	76.750	77.070	76.080	76.580	75.863	852,700
2021-02-05	76.140	76.210	74.800	75.950	75.239	687,000
2021-02-04	74.260	75.430	73.710	75.310	74.605	929,500
2021-02-03	75.630	75.630	74.060	74.120	73.426	861,300
2021-02-02	73.930	76.790	73.560	75.820	75.110	1,320,800
2021-02-01	71.560	73.100	70.470	72.880	72.198	1,458,700
2021-01-29	72.150	72.270	69.840	70.470	69.810	957,000
2021-01-28	72.930	73.430	71.600	72.550	71.871	996,400
2021-01-27	73.170	73.360	70.380	71.670	70.999	1,130,500

← NewerPage 24 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.