Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	481.28	489.06	473.57	483.43	483.18	1,035,500
2026-01-28	481.00	487.00	472.16	481.28	481.03	976,100
2026-01-27	474.16	483.75	467.00	479.27	479.02	821,000
2026-01-26	470.55	478.88	467.30	470.77	470.53	548,200
2026-01-23	470.20	470.99	462.01	468.76	468.52	761,500
2026-01-22	479.05	483.29	459.43	468.78	468.54	978,800
2026-01-21	468.35	477.96	460.02	473.24	472.99	1,235,300
2026-01-20	461.06	469.74	458.88	463.49	463.25	909,800
2026-01-16	460.15	480.93	455.71	466.75	466.51	2,216,800
2026-01-15	445.81	454.11	444.32	447.64	447.41	785,400
2026-01-14	443.09	446.89	426.59	437.07	436.84	925,600
2026-01-13	434.79	445.63	433.52	444.20	443.97	841,800
2026-01-12	421.08	435.33	418.91	432.66	432.43	746,600
2026-01-09	422.45	423.71	417.10	422.57	422.35	1,028,600
2026-01-08	437.78	437.95	408.36	413.17	412.96	1,376,800
2026-01-07	440.00	442.00	433.44	436.89	436.66	716,400
2026-01-06	433.88	440.00	418.25	438.22	437.99	807,400
2026-01-05	444.70	452.24	435.00	435.82	435.59	1,184,700
2026-01-02	424.95	441.97	424.95	439.68	439.45	887,000
2025-12-31	428.65	429.17	421.54	422.06	421.73	521,200
2025-12-30	430.74	432.45	427.78	428.81	428.48	465,100
2025-12-29	430.54	435.95	430.09	431.03	430.69	503,100
2025-12-26	433.00	433.58	429.68	432.67	432.33	279,200
2025-12-24	434.73	434.80	430.63	433.58	433.24	306,400
2025-12-23	431.94	437.41	431.00	435.20	434.86	562,600
2025-12-22	433.11	435.40	428.51	433.03	432.69	772,900
2025-12-19	422.21	431.99	421.45	426.66	426.33	1,602,500
2025-12-18	427.00	427.46	419.03	421.31	420.98	1,099,300
2025-12-17	436.48	441.41	412.59	414.25	413.93	1,556,700
2025-12-16	435.36	440.46	430.81	438.49	438.15	988,000
2025-12-15	436.54	443.85	433.30	435.87	435.53	1,564,400
2025-12-12	464.85	465.49	431.56	438.11	437.77	1,497,000
2025-12-11	460.00	467.86	450.26	466.91	466.55	716,600
2025-12-10	460.17	469.52	452.15	462.21	461.85	1,057,700
2025-12-09	460.50	465.45	457.44	457.96	457.60	744,900
2025-12-08	471.11	473.99	460.34	463.09	462.73	836,000
2025-12-05	464.84	465.42	456.56	460.64	460.28	728,800
2025-12-04	454.66	467.09	450.00	464.84	464.48	942,900
2025-12-03	454.52	458.35	440.90	456.02	455.66	734,700
2025-12-02	458.02	459.00	447.94	454.72	454.37	831,500
2025-12-01	457.30	459.79	449.26	452.23	451.88	842,700
2025-11-28	463.47	466.25	458.60	464.88	464.52	409,500
2025-11-26	452.69	462.07	452.04	460.43	460.07	1,009,000
2025-11-25	443.34	450.37	425.00	450.14	449.79	1,055,000
2025-11-24	433.50	448.07	430.98	442.64	442.29	1,782,100
2025-11-21	427.71	431.30	413.00	430.15	429.81	1,401,100
2025-11-20	456.90	463.41	426.94	429.78	429.44	1,146,800
2025-11-19	442.05	449.82	439.27	445.47	445.12	1,275,700
2025-11-18	422.00	443.22	420.00	439.29	438.95	1,663,400
2025-11-17	428.76	434.70	421.90	426.87	426.54	1,099,300
2025-11-14	418.00	437.34	415.33	429.30	428.96	1,254,300
2025-11-13	448.00	449.41	424.74	426.93	426.60	1,276,600
2025-11-12	451.16	456.42	448.33	449.42	449.07	706,200
2025-11-11	446.79	452.56	440.62	448.91	448.56	728,100
2025-11-10	455.07	456.86	439.66	450.38	450.03	700,500
2025-11-07	436.05	446.66	430.11	445.01	444.66	818,200
2025-11-06	453.37	457.52	441.26	442.90	442.55	963,100
2025-11-05	442.45	459.13	442.00	453.45	453.10	984,300
2025-11-04	441.91	445.16	433.66	438.66	438.32	840,100
2025-11-03	451.54	456.46	448.80	450.82	450.47	804,300

← NewerPage 4 of 21 · 1,255 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.