Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	73.170	73.360	70.380	71.670	70.999	1,130,500
2021-01-26	76.290	76.290	74.740	74.840	74.139	698,300
2021-01-25	77.540	77.770	74.410	75.720	75.011	697,200
2021-01-22	77.560	78.120	76.640	77.660	76.933	1,034,600
2021-01-21	79.160	79.810	77.350	77.810	77.082	827,300
2021-01-20	78.620	79.860	78.130	79.270	78.528	1,328,000
2021-01-19	77.200	78.370	76.620	78.250	77.518	1,151,300
2021-01-15	76.780	77.200	74.800	76.160	75.447	1,021,300
2021-01-14	75.210	77.890	74.620	77.580	76.854	1,307,900
2021-01-13	75.850	76.260	74.000	74.770	74.070	882,300
2021-01-12	75.890	76.590	74.430	76.260	75.546	728,500
2021-01-11	75.060	76.640	75.000	75.310	74.605	915,900
2021-01-08	76.620	76.800	75.010	75.980	75.269	809,400
2021-01-07	75.920	77.400	74.900	76.390	75.675	1,166,700
2021-01-06	70.920	74.960	70.700	74.800	74.100	1,939,600
2021-01-05	68.250	70.020	68.150	69.570	68.919	1,929,400
2021-01-04	70.900	71.830	67.600	68.250	67.611	3,380,800
2020-12-31	71.320	72.200	70.940	72.020	71.346	524,200
2020-12-30	70.790	71.650	70.630	71.150	70.425	610,900
2020-12-29	71.430	71.430	69.770	70.620	69.900	593,000
2020-12-28	71.550	71.990	70.580	70.710	69.989	625,600
2020-12-24	71.050	71.180	70.390	70.930	70.207	243,900
2020-12-23	69.400	71.080	69.370	70.810	70.088	1,201,800
2020-12-22	68.460	69.480	68.310	69.130	68.425	1,179,800
2020-12-21	67.380	68.630	66.750	68.580	67.881	1,271,100
2020-12-18	68.910	69.300	67.410	68.290	67.594	2,172,300
2020-12-17	68.790	69.210	68.150	68.820	68.118	1,425,700
2020-12-16	68.610	69.220	67.190	68.400	67.703	4,594,900
2020-12-15	68.900	69.620	68.600	69.240	68.534	1,874,700
2020-12-14	72.230	72.430	68.290	68.510	67.811	2,101,400
2020-12-11	73.500	73.760	72.000	72.070	71.335	1,446,700
2020-12-10	72.540	73.980	71.590	73.010	72.266	1,324,000
2020-12-09	72.120	73.520	72.120	73.100	72.355	1,072,300
2020-12-08	71.370	72.400	71.190	71.730	70.999	1,015,100
2020-12-07	70.790	71.620	70.380	71.510	70.781	805,000
2020-12-04	69.580	71.670	69.340	70.730	70.009	1,330,100
2020-12-03	68.600	69.790	68.000	69.370	68.663	1,651,600
2020-12-02	69.830	69.860	68.220	68.570	67.871	975,800
2020-12-01	69.420	70.480	68.950	69.960	69.247	1,213,800
2020-11-30	69.730	70.200	67.910	68.340	67.643	1,332,000
2020-11-27	69.840	70.110	69.230	69.930	69.217	400,900
2020-11-25	70.060	70.320	68.770	69.690	68.979	706,100
2020-11-24	69.140	70.920	68.240	70.630	69.910	1,393,200
2020-11-23	67.620	68.960	67.320	68.910	68.207	920,200
2020-11-20	68.160	68.390	66.630	66.880	66.198	1,401,800
2020-11-19	67.640	69.010	66.920	68.220	67.524	1,254,300
2020-11-18	67.940	68.730	67.270	67.580	66.891	1,461,600
2020-11-17	68.670	68.870	67.060	67.390	66.703	1,839,800
2020-11-16	70.000	70.190	68.700	69.350	68.643	976,400
2020-11-13	67.620	69.280	67.100	68.940	68.237	1,011,800
2020-11-12	66.970	67.580	66.070	67.070	66.386	1,591,900
2020-11-11	66.940	67.800	64.750	67.540	66.851	1,738,200
2020-11-10	65.860	68.410	65.680	66.580	65.901	1,768,100
2020-11-09	68.870	70.320	65.400	65.490	64.822	1,248,400
2020-11-06	64.700	65.990	64.100	65.120	64.456	1,204,000
2020-11-05	65.070	66.260	64.450	64.490	63.832	1,475,600
2020-11-04	65.970	66.300	61.740	63.460	62.813	3,029,900
2020-11-03	66.950	68.270	65.970	67.320	66.634	2,117,700
2020-11-02	63.650	66.940	62.780	66.450	65.773	2,849,400
2020-10-30	61.900	63.370	60.940	62.430	61.793	1,272,300

← NewerPage 25 of 79 · 4,731 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.