Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	455.48	469.43	448.00	449.13	448.78	1,935,100
2025-10-30	440.41	460.86	438.98	453.83	453.48	1,765,900
2025-10-29	441.85	459.36	441.82	448.69	448.34	1,886,800
2025-10-28	442.77	443.31	433.88	439.57	439.23	812,900
2025-10-27	444.39	446.68	437.89	441.82	441.48	825,100
2025-10-24	438.80	447.17	438.25	440.93	440.59	893,100
2025-10-23	413.00	430.52	413.00	427.36	427.03	868,200
2025-10-22	441.81	443.75	404.51	412.21	411.89	1,732,100
2025-10-21	437.52	441.10	423.30	437.43	437.09	926,700
2025-10-20	437.16	444.06	437.16	440.74	440.40	701,300
2025-10-17	435.94	440.68	430.00	433.85	433.51	713,800
2025-10-16	440.41	446.60	434.22	437.52	437.18	939,200
2025-10-15	437.00	442.32	432.00	436.93	436.59	781,300
2025-10-14	423.81	438.93	420.56	431.60	431.26	897,500
2025-10-13	426.17	434.95	425.00	430.98	430.64	781,600
2025-10-10	432.75	437.07	416.51	417.61	417.28	2,246,300
2025-10-09	443.00	443.45	427.30	429.92	429.58	1,287,100
2025-10-08	423.19	443.97	421.43	443.45	443.10	1,247,200
2025-10-07	429.00	434.39	415.21	421.51	421.18	934,600
2025-10-06	425.51	429.70	421.78	427.80	427.47	693,500
2025-10-03	422.36	427.49	415.54	421.17	420.84	634,500
2025-10-02	424.11	431.24	417.98	420.86	420.53	996,600
2025-10-01	410.76	423.72	407.31	420.65	420.32	832,200
2025-09-30	409.11	415.36	409.00	414.42	414.00	896,800
2025-09-29	405.88	413.94	405.88	409.11	408.69	931,700
2025-09-26	400.41	408.74	399.18	405.44	405.03	803,200
2025-09-25	397.07	402.87	389.70	400.41	400.00	1,009,200
2025-09-24	400.23	407.08	396.37	402.87	402.46	1,664,700
2025-09-23	396.91	397.52	387.42	389.53	389.13	846,500
2025-09-22	384.50	397.60	382.24	396.02	395.62	812,600
2025-09-19	392.06	393.22	386.94	388.58	388.18	1,493,200
2025-09-18	378.03	393.42	376.07	390.65	390.25	1,173,100
2025-09-17	378.50	382.56	373.40	376.01	375.63	887,900
2025-09-16	386.03	387.20	375.50	378.24	377.85	821,900
2025-09-15	382.90	387.86	381.55	385.68	385.29	774,900
2025-09-12	388.15	391.93	382.27	382.53	382.14	833,400
2025-09-11	391.13	400.87	388.96	389.64	389.24	1,189,400
2025-09-10	381.20	393.18	380.96	390.17	389.77	1,305,800
2025-09-09	374.62	375.99	370.27	373.47	373.09	502,500
2025-09-08	377.01	380.00	373.41	375.53	375.15	780,000
2025-09-05	378.47	379.09	363.01	372.50	372.12	1,128,900
2025-09-04	375.30	378.80	370.93	376.09	375.71	942,100
2025-09-03	376.49	378.40	371.39	374.41	374.03	761,100
2025-09-02	370.00	375.24	366.35	374.68	374.30	686,000
2025-08-29	385.76	385.76	373.47	377.96	377.57	774,400
2025-08-28	383.56	387.81	382.37	385.96	385.57	641,900
2025-08-27	382.79	385.60	379.96	381.56	381.17	637,200
2025-08-26	379.08	384.42	378.76	383.92	383.53	1,021,500
2025-08-25	379.84	381.86	377.42	378.31	377.92	612,400
2025-08-22	381.44	386.29	377.71	379.84	379.45	1,037,700
2025-08-21	376.51	380.42	375.69	378.21	377.82	699,800
2025-08-20	375.99	378.97	367.90	375.87	375.49	1,142,300
2025-08-19	383.04	384.08	377.40	379.27	378.88	750,800
2025-08-18	379.75	383.60	377.36	383.32	382.93	695,800
2025-08-15	377.84	384.42	371.64	380.81	380.42	1,436,400
2025-08-14	379.96	382.50	375.20	377.51	377.12	919,700
2025-08-13	393.73	398.85	369.06	379.96	379.57	1,728,000
2025-08-12	384.41	391.79	382.51	391.57	391.17	858,700
2025-08-11	386.07	387.94	380.44	384.12	383.73	926,900
2025-08-08	390.00	391.00	384.39	386.15	385.76	655,300

← NewerPage 5 of 79 · 4,728 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.