Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	59.870	64.250	59.600	62.660	62.021	1,832,500
2020-10-28	59.310	61.310	58.930	60.880	60.259	2,227,300
2020-10-27	61.630	61.980	60.310	60.770	60.150	916,900
2020-10-26	61.360	61.510	60.350	61.140	60.517	1,416,000
2020-10-23	61.600	62.470	61.110	62.270	61.635	1,072,200
2020-10-22	61.700	62.280	60.960	61.120	60.497	1,146,900
2020-10-21	62.260	63.570	61.450	61.570	60.942	1,651,800
2020-10-20	62.040	64.140	61.850	63.040	62.397	889,400
2020-10-19	62.350	63.890	61.170	61.890	61.259	1,364,300
2020-10-16	62.100	62.530	61.720	61.980	61.348	1,922,300
2020-10-15	59.840	62.400	59.750	62.050	61.417	1,197,000
2020-10-14	60.680	61.340	59.670	60.820	60.200	1,554,300
2020-10-13	60.740	60.970	60.230	60.370	59.754	813,800
2020-10-12	60.000	61.680	59.770	61.340	60.715	1,679,600
2020-10-09	59.200	59.360	58.180	59.230	58.626	1,244,300
2020-10-08	58.560	59.250	57.810	59.000	58.398	1,217,900
2020-10-07	57.330	58.890	57.300	58.360	57.765	959,200
2020-10-06	57.080	57.790	56.240	56.740	56.162	1,535,600
2020-10-05	55.550	57.660	55.550	56.900	56.320	1,727,500
2020-10-02	52.730	55.830	52.650	55.200	54.637	1,516,100
2020-10-01	53.420	53.970	52.610	53.560	53.014	1,831,300
2020-09-30	52.700	54.120	52.390	52.860	52.321	1,739,800
2020-09-29	52.610	53.320	52.450	52.740	52.153	919,800
2020-09-28	52.490	53.100	51.920	52.890	52.301	944,600
2020-09-25	51.010	51.970	50.590	51.710	51.134	708,000
2020-09-24	51.030	52.010	50.080	51.420	50.848	984,000
2020-09-23	51.140	52.660	50.550	51.290	50.719	1,756,700
2020-09-22	49.170	50.390	49.130	50.080	49.522	1,206,400
2020-09-21	50.850	50.850	48.530	49.220	48.672	1,791,200
2020-09-18	52.430	53.100	51.660	51.900	51.322	1,902,100
2020-09-17	51.810	53.360	51.370	52.580	51.995	1,173,300
2020-09-16	52.350	52.990	51.980	52.530	51.945	1,098,900
2020-09-15	52.350	52.460	51.530	51.990	51.411	1,016,200
2020-09-14	52.080	52.370	51.130	52.260	51.678	1,039,200
2020-09-11	51.580	52.350	51.280	51.560	50.986	804,500
2020-09-10	52.490	52.510	50.850	51.160	50.590	833,300
2020-09-09	52.030	52.940	51.760	52.230	51.648	980,000
2020-09-08	51.270	52.060	50.530	51.360	50.788	1,122,400
2020-09-04	52.210	52.840	51.350	51.980	51.401	1,042,600
2020-09-03	53.240	53.360	51.050	51.500	50.927	1,319,300
2020-09-02	52.680	53.610	52.110	53.340	52.746	1,093,000
2020-09-01	51.190	52.870	50.770	52.570	51.985	1,197,000
2020-08-31	51.080	51.790	50.480	51.250	50.679	907,500
2020-08-28	51.160	51.410	50.760	51.390	50.818	588,600
2020-08-27	51.380	51.820	50.940	51.000	50.432	984,900
2020-08-26	51.140	51.700	50.590	51.430	50.857	787,300
2020-08-25	51.240	51.450	50.480	51.140	50.571	836,200
2020-08-24	49.970	50.960	49.910	50.900	50.333	985,700
2020-08-21	49.680	50.250	49.460	49.580	49.028	879,800
2020-08-20	49.270	50.300	48.920	49.770	49.216	989,400
2020-08-19	50.270	50.560	49.690	49.850	49.295	1,188,600
2020-08-18	50.730	50.940	49.440	50.340	49.780	1,491,800
2020-08-17	49.780	51.140	49.700	50.790	50.225	2,139,100
2020-08-14	48.960	49.620	48.870	49.450	48.899	1,002,200
2020-08-13	49.040	50.100	48.920	49.270	48.721	1,216,600
2020-08-12	50.500	50.930	48.820	49.480	48.929	1,824,000
2020-08-11	48.910	50.440	48.860	49.860	49.305	2,529,100
2020-08-10	46.370	48.270	46.350	48.200	47.663	1,375,000
2020-08-07	45.650	46.380	44.890	46.360	45.844	1,656,100
2020-08-06	44.000	47.630	43.400	45.430	44.924	2,778,700

← NewerPage 26 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.