Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 390.00 | 391.00 | 384.39 | 386.15 | 385.76 | 655,300 |
| 2025-08-07 | 389.82 | 392.39 | 383.76 | 387.35 | 386.95 | 874,500 |
| 2025-08-06 | 388.20 | 391.90 | 384.59 | 387.50 | 387.10 | 930,300 |
| 2025-08-05 | 398.00 | 400.09 | 385.00 | 389.12 | 388.72 | 1,149,400 |
| 2025-08-04 | 400.34 | 402.06 | 391.22 | 393.62 | 393.22 | 1,444,000 |
| 2025-08-01 | 392.60 | 399.32 | 384.57 | 395.17 | 394.77 | 2,094,000 |
| 2025-07-31 | 406.09 | 423.50 | 399.07 | 406.13 | 405.72 | 2,435,900 |
| 2025-07-30 | 412.79 | 414.50 | 409.46 | 411.11 | 410.69 | 1,837,000 |
| 2025-07-29 | 416.41 | 416.41 | 408.33 | 410.99 | 410.57 | 1,094,800 |
| 2025-07-28 | 418.99 | 418.99 | 409.13 | 411.99 | 411.57 | 2,101,400 |
| 2025-07-25 | 412.60 | 424.94 | 412.60 | 421.68 | 421.25 | 1,370,800 |
| 2025-07-24 | 408.14 | 410.79 | 406.73 | 407.22 | 406.80 | 1,076,500 |
| 2025-07-23 | 398.00 | 406.00 | 397.95 | 405.11 | 404.70 | 1,575,200 |
| 2025-07-22 | 398.48 | 398.57 | 380.60 | 394.93 | 394.53 | 1,120,800 |
| 2025-07-21 | 403.73 | 405.04 | 397.00 | 398.66 | 398.25 | 1,003,400 |
| 2025-07-18 | 398.93 | 405.43 | 398.31 | 403.31 | 402.90 | 1,060,100 |
| 2025-07-17 | 387.77 | 398.61 | 386.85 | 397.90 | 397.49 | 1,000,100 |
| 2025-07-16 | 386.67 | 389.43 | 381.30 | 389.12 | 388.72 | 837,500 |
| 2025-07-15 | 389.26 | 390.10 | 383.89 | 386.54 | 386.15 | 606,100 |
| 2025-07-14 | 382.97 | 389.21 | 381.52 | 387.00 | 386.60 | 712,800 |
| 2025-07-11 | 379.30 | 385.46 | 378.01 | 383.78 | 383.39 | 906,700 |
| 2025-07-10 | 380.44 | 382.89 | 371.48 | 380.09 | 379.70 | 972,100 |
| 2025-07-09 | 382.00 | 383.28 | 377.96 | 382.12 | 381.73 | 631,900 |
| 2025-07-08 | 382.37 | 383.00 | 369.63 | 377.56 | 377.17 | 1,154,600 |
| 2025-07-07 | 386.03 | 388.00 | 380.40 | 385.80 | 385.41 | 839,700 |
| 2025-07-03 | 376.02 | 387.37 | 374.96 | 386.51 | 386.12 | 869,600 |
| 2025-07-02 | 366.11 | 373.96 | 365.57 | 373.41 | 373.03 | 1,164,200 |
| 2025-07-01 | 374.59 | 377.78 | 364.44 | 372.29 | 371.91 | 1,428,800 |
| 2025-06-30 | 375.14 | 381.55 | 368.70 | 378.08 | 377.59 | 1,354,400 |
| 2025-06-27 | 380.00 | 382.79 | 373.80 | 381.26 | 380.77 | 3,687,800 |
| 2025-06-26 | 378.09 | 381.12 | 376.88 | 379.47 | 378.98 | 1,210,200 |
| 2025-06-25 | 374.00 | 375.53 | 371.47 | 374.07 | 373.59 | 1,102,400 |
| 2025-06-24 | 369.07 | 373.30 | 366.62 | 372.26 | 371.78 | 938,600 |
| 2025-06-23 | 361.00 | 366.74 | 358.38 | 365.76 | 365.29 | 923,200 |
| 2025-06-20 | 363.67 | 365.86 | 358.92 | 360.78 | 360.32 | 1,563,400 |
| 2025-06-18 | 360.37 | 365.91 | 358.27 | 360.43 | 359.97 | 855,000 |
| 2025-06-17 | 356.80 | 361.64 | 353.69 | 358.62 | 358.16 | 876,400 |
| 2025-06-16 | 361.54 | 367.00 | 360.93 | 361.80 | 361.33 | 840,600 |
| 2025-06-13 | 352.67 | 358.34 | 349.06 | 358.26 | 357.80 | 796,200 |
| 2025-06-12 | 355.59 | 360.80 | 354.25 | 358.65 | 358.19 | 860,100 |
| 2025-06-11 | 350.49 | 356.19 | 345.37 | 355.78 | 355.32 | 857,200 |
| 2025-06-10 | 356.48 | 357.11 | 341.93 | 348.76 | 348.31 | 1,489,900 |
| 2025-06-09 | 362.10 | 363.60 | 355.33 | 355.66 | 355.20 | 902,600 |
| 2025-06-06 | 363.58 | 363.74 | 358.64 | 361.35 | 360.89 | 700,600 |
| 2025-06-05 | 360.91 | 362.03 | 356.47 | 359.58 | 359.12 | 877,100 |
| 2025-06-04 | 358.40 | 361.56 | 356.28 | 359.11 | 358.65 | 1,105,800 |
| 2025-06-03 | 347.57 | 357.94 | 347.00 | 356.49 | 356.03 | 1,133,800 |
| 2025-06-02 | 342.49 | 346.05 | 337.48 | 345.53 | 345.09 | 766,100 |
| 2025-05-30 | 339.08 | 342.74 | 336.82 | 342.56 | 342.12 | 1,655,400 |
| 2025-05-29 | 343.52 | 344.00 | 336.57 | 339.74 | 339.30 | 572,700 |
| 2025-05-28 | 342.92 | 343.52 | 338.57 | 340.32 | 339.88 | 666,500 |
| 2025-05-27 | 339.83 | 343.44 | 337.35 | 342.35 | 341.91 | 1,198,000 |
| 2025-05-23 | 329.20 | 336.79 | 326.89 | 335.36 | 334.93 | 932,400 |
| 2025-05-22 | 336.50 | 337.20 | 320.56 | 330.83 | 330.40 | 1,877,300 |
| 2025-05-21 | 341.62 | 348.90 | 340.73 | 341.23 | 340.79 | 1,005,000 |
| 2025-05-20 | 343.53 | 346.50 | 343.34 | 344.96 | 344.52 | 690,600 |
| 2025-05-19 | 338.00 | 345.31 | 337.07 | 344.71 | 344.27 | 730,300 |
| 2025-05-16 | 342.91 | 345.36 | 338.14 | 344.79 | 344.35 | 1,070,400 |
| 2025-05-15 | 340.08 | 342.26 | 336.63 | 340.37 | 339.93 | 1,393,200 |
| 2025-05-14 | 345.91 | 348.42 | 341.95 | 343.15 | 342.71 | 1,651,300 |
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.