Quanta Services, Inc. historical data
| 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 |
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.