Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	33.990	34.130	32.960	32.970	32.561	1,533,400
2020-05-08	33.660	34.500	33.630	34.360	33.934	1,306,500
2020-05-07	34.390	35.780	33.030	33.210	32.798	2,025,500
2020-05-06	35.080	35.360	33.870	33.910	33.490	1,049,600
2020-05-05	35.230	35.780	34.900	34.970	34.536	1,096,700
2020-05-04	34.500	34.750	33.850	34.730	34.299	969,400
2020-05-01	35.730	36.070	34.540	34.970	34.536	953,900
2020-04-30	36.110	36.530	35.600	36.360	35.909	2,081,600
2020-04-29	38.000	38.150	36.440	36.530	36.077	1,839,600
2020-04-28	35.940	37.200	35.870	37.120	36.660	1,813,400
2020-04-27	34.060	35.140	33.850	34.960	34.527	1,780,100
2020-04-24	33.680	34.120	33.340	33.980	33.559	1,269,300
2020-04-23	33.530	34.230	33.240	33.370	32.956	1,401,200
2020-04-22	33.290	33.410	32.600	33.090	32.680	748,300
2020-04-21	33.450	34.010	32.410	32.440	32.038	1,583,100
2020-04-20	34.000	34.690	33.400	33.640	33.223	1,831,700
2020-04-17	33.400	34.970	33.340	34.910	34.477	2,188,400
2020-04-16	32.530	32.800	31.650	32.650	32.245	1,727,300
2020-04-15	32.560	33.040	32.120	32.550	32.146	1,407,600
2020-04-14	33.180	34.140	32.690	33.700	33.282	1,485,500
2020-04-13	33.430	33.450	32.080	32.320	31.919	1,292,100
2020-04-09	34.180	34.970	32.740	33.550	33.134	2,087,900
2020-04-08	33.050	34.170	32.660	33.800	33.381	1,100,300
2020-04-07	34.010	34.320	32.490	32.580	32.176	1,373,800
2020-04-06	31.680	33.310	31.680	33.130	32.719	1,177,500
2020-04-03	30.860	31.000	29.860	30.560	30.181	1,428,100
2020-04-02	30.760	32.210	30.310	30.820	30.389	1,893,700
2020-04-01	30.280	30.970	29.520	30.790	30.359	1,676,600
2020-03-31	30.430	32.260	30.030	31.730	31.286	1,867,100
2020-03-30	29.860	30.890	28.730	30.510	30.083	1,217,100
2020-03-27	30.170	30.510	29.160	29.840	29.422	1,906,700
2020-03-26	30.850	32.330	30.410	31.490	31.049	1,978,200
2020-03-25	27.610	31.370	27.330	30.410	29.984	2,697,600
2020-03-24	24.800	27.800	24.770	27.600	27.214	1,803,600
2020-03-23	25.080	25.920	23.770	23.800	23.467	2,913,100
2020-03-20	27.420	27.570	25.040	25.130	24.778	2,708,000
2020-03-19	27.040	29.140	26.410	26.980	26.602	1,952,800
2020-03-18	27.980	28.610	26.300	27.160	26.780	2,774,700
2020-03-17	29.650	31.190	29.000	29.860	29.442	2,810,900
2020-03-16	29.120	30.900	28.560	29.150	28.742	2,383,600
2020-03-13	31.080	32.450	29.870	32.450	31.996	2,854,300
2020-03-12	30.440	31.160	28.950	29.610	29.195	3,349,400
2020-03-11	33.060	33.260	31.790	32.540	32.084	2,506,300
2020-03-10	34.120	34.290	32.220	34.140	33.662	2,691,500
2020-03-09	35.290	35.410	33.160	33.220	32.755	2,935,200
2020-03-06	37.820	38.580	37.530	38.240	37.705	3,797,300
2020-03-05	39.380	39.770	38.910	39.120	38.572	2,181,200
2020-03-04	39.140	40.290	38.980	40.240	39.677	2,349,000
2020-03-03	38.910	39.870	38.020	38.560	38.020	2,239,000
2020-03-02	37.730	39.040	37.100	38.830	38.286	3,123,400
2020-02-28	38.590	39.420	37.400	38.130	37.596	3,661,100
2020-02-27	38.330	40.090	37.650	39.420	38.868	4,043,900
2020-02-26	38.180	38.500	36.880	37.080	36.561	1,915,500
2020-02-25	39.580	39.580	37.940	37.960	37.429	1,754,700
2020-02-24	39.030	39.760	38.240	39.430	38.878	2,300,400
2020-02-21	39.130	40.090	39.060	40.020	39.460	1,075,300
2020-02-20	39.440	39.730	39.210	39.420	38.868	1,218,900
2020-02-19	40.270	40.280	39.400	39.500	38.947	986,200
2020-02-18	40.260	40.650	39.830	40.150	39.588	1,231,500
2020-02-14	40.880	40.900	40.190	40.500	39.933	1,089,000

← NewerPage 28 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.