Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 630.00 | 640.61 | 617.18 | 637.28 | 637.07 | 1,012,800 |
| 2026-04-24 | 638.00 | 638.90 | 621.90 | 624.84 | 624.64 | 741,500 |
| 2026-04-23 | 618.41 | 638.42 | 618.41 | 633.44 | 633.23 | 991,600 |
| 2026-04-22 | 612.93 | 621.31 | 610.00 | 613.78 | 613.58 | 931,000 |
| 2026-04-21 | 609.67 | 611.64 | 602.00 | 605.89 | 605.69 | 550,300 |
| 2026-04-20 | 603.90 | 607.26 | 599.00 | 604.97 | 604.77 | 616,500 |
| 2026-04-17 | 587.64 | 603.39 | 584.58 | 601.88 | 601.69 | 1,176,500 |
| 2026-04-16 | 583.57 | 591.96 | 580.13 | 587.42 | 587.23 | 753,800 |
| 2026-04-15 | 586.38 | 593.72 | 581.14 | 591.82 | 591.63 | 970,100 |
| 2026-04-14 | 597.61 | 599.00 | 584.37 | 594.40 | 594.21 | 784,100 |
| 2026-04-13 | 585.36 | 596.42 | 582.25 | 595.84 | 595.65 | 1,022,300 |
| 2026-04-10 | 581.50 | 590.50 | 576.50 | 585.36 | 585.17 | 611,400 |
| 2026-04-09 | 576.00 | 592.58 | 576.00 | 582.06 | 581.87 | 935,300 |
| 2026-04-08 | 573.27 | 582.24 | 567.13 | 576.24 | 576.05 | 1,013,300 |
| 2026-04-07 | 550.09 | 558.40 | 548.19 | 555.57 | 555.39 | 522,700 |
| 2026-04-06 | 558.56 | 563.32 | 550.00 | 554.38 | 554.20 | 618,400 |
| 2026-04-02 | 548.03 | 574.99 | 547.00 | 560.63 | 560.45 | 947,100 |
| 2026-04-01 | 555.89 | 569.27 | 554.06 | 560.12 | 559.83 | 1,163,400 |
| 2026-03-31 | 536.81 | 555.37 | 522.03 | 549.02 | 548.73 | 1,386,500 |
| 2026-03-30 | 557.90 | 557.90 | 527.23 | 533.78 | 533.50 | 1,558,700 |
| 2026-03-27 | 548.70 | 564.12 | 548.47 | 549.98 | 549.69 | 1,203,800 |
| 2026-03-26 | 563.22 | 567.30 | 544.86 | 545.64 | 545.36 | 1,265,500 |
| 2026-03-25 | 580.00 | 582.48 | 572.80 | 573.50 | 573.20 | 979,200 |
| 2026-03-24 | 563.77 | 581.94 | 559.02 | 578.44 | 578.14 | 1,450,600 |
| 2026-03-23 | 559.68 | 582.00 | 558.40 | 567.45 | 567.15 | 1,217,400 |
| 2026-03-20 | 577.59 | 582.48 | 551.05 | 555.39 | 555.10 | 1,689,500 |
| 2026-03-19 | 561.80 | 580.88 | 558.58 | 577.95 | 577.65 | 853,500 |
| 2026-03-18 | 576.70 | 583.73 | 570.62 | 572.00 | 571.70 | 692,700 |
| 2026-03-17 | 571.51 | 578.40 | 558.47 | 571.64 | 571.34 | 796,200 |
| 2026-03-16 | 567.36 | 576.54 | 565.19 | 574.02 | 573.72 | 1,421,000 |
| 2026-03-13 | 572.36 | 574.38 | 556.00 | 559.02 | 558.73 | 2,016,300 |
| 2026-03-12 | 562.47 | 576.47 | 559.88 | 566.91 | 566.62 | 952,200 |
| 2026-03-11 | 561.21 | 575.71 | 558.91 | 567.71 | 567.41 | 939,300 |
| 2026-03-10 | 568.98 | 576.86 | 561.42 | 564.05 | 563.76 | 1,151,400 |
| 2026-03-09 | 531.21 | 568.91 | 531.21 | 568.04 | 567.74 | 1,611,900 |
| 2026-03-06 | 534.29 | 553.21 | 532.00 | 540.19 | 539.91 | 1,105,400 |
| 2026-03-05 | 561.07 | 568.09 | 534.36 | 549.22 | 548.93 | 1,168,600 |
| 2026-03-04 | 571.14 | 573.00 | 560.62 | 568.38 | 568.08 | 1,056,400 |
| 2026-03-03 | 558.20 | 569.28 | 547.00 | 566.00 | 565.71 | 1,009,000 |
| 2026-03-02 | 556.74 | 573.97 | 556.74 | 572.66 | 572.36 | 807,800 |
| 2026-02-27 | 558.78 | 569.75 | 551.00 | 563.08 | 562.79 | 1,537,400 |
| 2026-02-26 | 565.54 | 565.84 | 543.23 | 565.05 | 564.76 | 1,083,300 |
| 2026-02-25 | 573.94 | 573.94 | 562.58 | 562.77 | 562.48 | 941,700 |
| 2026-02-24 | 550.88 | 570.92 | 538.09 | 568.21 | 567.91 | 1,291,400 |
| 2026-02-23 | 552.00 | 562.38 | 543.44 | 549.11 | 548.82 | 1,074,600 |
| 2026-02-20 | 554.36 | 565.93 | 548.22 | 552.66 | 552.37 | 1,061,300 |
| 2026-02-19 | 544.87 | 554.64 | 527.05 | 554.00 | 553.71 | 1,701,300 |
| 2026-02-18 | 527.74 | 535.65 | 518.72 | 519.31 | 519.04 | 1,439,500 |
| 2026-02-17 | 520.00 | 534.78 | 518.62 | 525.13 | 524.86 | 930,500 |
| 2026-02-13 | 517.07 | 529.00 | 508.11 | 524.08 | 523.81 | 864,800 |
| 2026-02-12 | 530.00 | 543.28 | 512.39 | 515.88 | 515.61 | 1,517,600 |
| 2026-02-11 | 520.99 | 534.50 | 512.11 | 523.96 | 523.69 | 1,056,100 |
| 2026-02-10 | 515.09 | 517.49 | 507.67 | 510.64 | 510.37 | 806,400 |
| 2026-02-09 | 508.47 | 520.42 | 503.20 | 514.56 | 514.29 | 1,084,800 |
| 2026-02-06 | 489.32 | 508.45 | 482.51 | 508.11 | 507.85 | 1,517,400 |
| 2026-02-05 | 457.11 | 479.67 | 456.25 | 477.72 | 477.47 | 1,112,000 |
| 2026-02-04 | 490.01 | 492.80 | 451.17 | 464.57 | 464.33 | 1,482,600 |
| 2026-02-03 | 480.40 | 490.47 | 474.21 | 488.60 | 488.35 | 1,243,300 |
| 2026-02-02 | 472.64 | 478.05 | 465.72 | 477.77 | 477.52 | 1,233,100 |
| 2026-01-30 | 475.00 | 483.44 | 471.70 | 474.63 | 474.38 | 1,838,300 |
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.