Quanta Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	335.18	346.48	334.44	343.58	343.14	1,654,800
2025-05-12	335.90	337.42	332.29	332.79	332.36	1,585,000
2025-05-09	326.04	327.56	321.34	325.89	325.47	999,700
2025-05-08	328.33	330.75	324.34	326.25	325.83	1,169,200
2025-05-07	319.69	325.00	315.45	323.59	323.17	1,204,000
2025-05-06	319.11	322.32	316.38	317.65	317.24	988,100
2025-05-05	318.28	323.88	315.00	322.62	322.21	1,035,600
2025-05-02	325.23	329.75	319.68	321.14	320.73	2,062,600
2025-05-01	320.21	330.60	312.30	321.93	321.52	3,300,800
2025-04-30	284.51	294.25	281.17	292.69	292.31	1,639,700
2025-04-29	289.71	293.72	287.06	292.38	292.00	1,047,900
2025-04-28	285.57	292.91	285.18	290.62	290.25	1,058,500
2025-04-25	284.50	290.00	282.76	287.34	286.97	1,205,500
2025-04-24	274.23	284.22	272.00	282.12	281.76	1,606,100
2025-04-23	277.28	284.55	273.76	274.31	273.96	1,555,800
2025-04-22	257.00	263.77	254.98	261.85	261.51	979,300
2025-04-21	262.68	263.36	251.04	253.77	253.44	1,046,300
2025-04-17	271.05	271.50	264.61	267.22	266.88	971,300
2025-04-16	268.56	273.73	265.29	269.45	269.10	1,049,600
2025-04-15	275.09	276.93	271.00	273.03	272.68	805,800
2025-04-14	275.29	277.70	269.67	274.30	273.95	1,103,000
2025-04-11	262.67	270.92	259.06	269.57	269.22	1,098,300
2025-04-10	262.33	270.13	255.00	262.70	262.36	1,535,200
2025-04-09	243.22	271.66	241.62	269.60	269.25	1,952,900
2025-04-08	253.40	260.00	240.81	245.05	244.73	1,702,200
2025-04-07	232.21	252.65	227.08	245.20	244.88	2,396,200
2025-04-04	243.12	245.95	232.35	239.47	239.16	2,086,900
2025-04-03	248.69	256.77	248.69	252.04	251.72	1,703,900
2025-04-02	252.10	264.77	250.89	264.59	264.15	867,300
2025-04-01	252.85	258.13	249.96	257.90	257.47	979,800
2025-03-31	248.80	254.88	244.70	254.18	253.76	1,626,800
2025-03-28	255.52	256.25	250.85	254.29	253.87	1,150,100
2025-03-27	257.46	258.60	250.68	254.88	254.46	1,581,100
2025-03-26	275.31	275.85	259.08	260.64	260.21	1,521,000
2025-03-25	278.01	278.90	273.89	276.25	275.79	1,262,500
2025-03-24	274.74	279.75	273.83	278.40	277.94	1,346,600
2025-03-21	268.60	270.14	265.00	268.22	267.77	1,606,100
2025-03-20	266.50	274.11	264.95	271.10	270.65	1,174,900
2025-03-19	265.20	273.14	262.41	270.40	269.95	1,301,100
2025-03-18	263.67	266.86	261.50	263.36	262.92	1,220,500
2025-03-17	258.31	270.57	258.12	267.40	266.96	1,736,100
2025-03-14	255.67	261.93	251.92	260.81	260.38	2,080,100
2025-03-13	248.60	252.79	242.24	250.29	249.87	1,817,400
2025-03-12	252.99	259.41	245.00	249.10	248.69	1,750,600
2025-03-11	236.47	249.95	236.31	246.03	245.62	2,447,500
2025-03-10	236.95	241.25	231.31	236.71	236.32	2,602,200
2025-03-07	241.57	248.00	237.81	246.02	245.61	2,057,600
2025-03-06	243.51	246.46	238.52	240.88	240.48	2,241,400
2025-03-05	250.29	255.01	246.82	253.16	252.74	1,341,500
2025-03-04	244.67	256.31	241.44	249.63	249.21	2,389,500
2025-03-03	261.66	264.50	248.67	250.91	250.49	1,986,900
2025-02-28	259.16	262.51	255.01	259.63	259.20	3,038,900
2025-02-27	268.61	271.02	257.61	259.26	258.83	2,067,300
2025-02-26	270.40	276.00	268.00	268.81	268.36	1,660,300
2025-02-25	259.47	269.41	253.44	264.39	263.95	3,227,000
2025-02-24	269.69	271.10	258.64	259.36	258.93	2,896,300
2025-02-21	290.90	290.99	267.86	269.36	268.91	3,467,700
2025-02-20	307.58	309.41	275.83	281.16	280.69	3,996,700
2025-02-19	286.21	293.75	285.11	292.07	291.58	1,728,600
2025-02-18	285.81	287.96	281.54	287.59	287.11	2,165,200

← NewerPage 7 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.