Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 292.20 | 294.41 | 282.72 | 285.45 | 284.98 | 2,091,800 |
| 2025-02-13 | 300.39 | 301.81 | 286.57 | 290.86 | 290.38 | 1,873,300 |
| 2025-02-12 | 294.34 | 299.61 | 293.58 | 298.33 | 297.83 | 1,305,000 |
| 2025-02-11 | 307.70 | 308.37 | 300.09 | 302.79 | 302.29 | 1,060,900 |
| 2025-02-10 | 313.82 | 314.68 | 309.24 | 310.67 | 310.15 | 661,600 |
| 2025-02-07 | 314.71 | 320.41 | 311.12 | 312.24 | 311.72 | 897,000 |
| 2025-02-06 | 299.74 | 311.60 | 298.00 | 311.08 | 310.56 | 1,490,900 |
| 2025-02-05 | 303.33 | 307.83 | 297.81 | 298.75 | 298.25 | 1,583,300 |
| 2025-02-04 | 304.50 | 307.64 | 299.35 | 299.98 | 299.48 | 1,096,100 |
| 2025-02-03 | 298.31 | 306.83 | 296.97 | 301.82 | 301.32 | 1,082,100 |
| 2025-01-31 | 315.37 | 316.97 | 302.97 | 307.61 | 307.10 | 1,162,700 |
| 2025-01-30 | 302.95 | 311.81 | 299.00 | 309.29 | 308.78 | 1,482,200 |
| 2025-01-29 | 295.00 | 305.32 | 293.59 | 297.80 | 297.30 | 1,944,300 |
| 2025-01-28 | 311.42 | 311.42 | 290.43 | 293.98 | 293.49 | 3,450,900 |
| 2025-01-27 | 314.94 | 325.00 | 291.91 | 292.43 | 291.94 | 4,484,000 |
| 2025-01-24 | 358.07 | 362.00 | 352.69 | 358.03 | 357.43 | 1,150,100 |
| 2025-01-23 | 355.50 | 359.67 | 352.63 | 354.75 | 354.16 | 1,061,500 |
| 2025-01-22 | 363.10 | 365.88 | 355.24 | 357.33 | 356.74 | 1,417,400 |
| 2025-01-21 | 345.00 | 358.72 | 342.15 | 358.00 | 357.40 | 1,892,500 |
| 2025-01-17 | 339.83 | 342.67 | 336.53 | 337.46 | 336.90 | 1,358,000 |
| 2025-01-16 | 331.74 | 337.88 | 329.55 | 336.19 | 335.63 | 1,469,600 |
| 2025-01-15 | 327.73 | 331.79 | 326.27 | 329.42 | 328.87 | 1,438,100 |
| 2025-01-14 | 318.13 | 323.96 | 315.93 | 319.89 | 319.36 | 1,087,800 |
| 2025-01-13 | 308.70 | 315.46 | 307.30 | 314.23 | 313.71 | 798,100 |
| 2025-01-10 | 309.31 | 314.64 | 307.40 | 313.48 | 312.96 | 825,600 |
| 2025-01-08 | 317.57 | 319.56 | 307.56 | 312.20 | 311.68 | 1,165,800 |
| 2025-01-07 | 328.57 | 331.22 | 316.38 | 319.81 | 319.28 | 911,900 |
| 2025-01-06 | 330.62 | 332.83 | 327.78 | 328.06 | 327.51 | 863,500 |
| 2025-01-03 | 318.20 | 327.21 | 317.10 | 326.52 | 325.98 | 693,200 |
| 2025-01-02 | 318.54 | 320.56 | 312.07 | 315.50 | 314.98 | 1,054,500 |
| 2024-12-31 | 318.92 | 320.05 | 315.72 | 316.05 | 315.42 | 691,900 |
| 2024-12-30 | 319.12 | 322.40 | 313.82 | 318.98 | 318.35 | 1,084,600 |
| 2024-12-27 | 328.15 | 329.39 | 320.39 | 323.14 | 322.50 | 582,000 |
| 2024-12-26 | 330.17 | 331.37 | 326.71 | 330.62 | 329.97 | 294,500 |
| 2024-12-24 | 329.81 | 330.81 | 327.28 | 330.81 | 330.16 | 1,196,900 |
| 2024-12-23 | 327.34 | 328.43 | 323.54 | 327.38 | 326.73 | 595,300 |
| 2024-12-20 | 319.58 | 330.92 | 319.32 | 328.41 | 327.76 | 2,080,900 |
| 2024-12-19 | 324.90 | 328.68 | 319.21 | 322.59 | 321.95 | 1,022,400 |
| 2024-12-18 | 339.15 | 339.15 | 319.63 | 320.62 | 319.99 | 1,318,700 |
| 2024-12-17 | 340.00 | 341.67 | 332.97 | 336.43 | 335.76 | 1,136,200 |
| 2024-12-16 | 337.60 | 343.44 | 336.58 | 342.50 | 341.82 | 1,133,500 |
| 2024-12-13 | 336.83 | 341.00 | 334.79 | 337.60 | 336.93 | 1,121,200 |
| 2024-12-12 | 332.09 | 336.82 | 332.09 | 336.10 | 335.43 | 977,000 |
| 2024-12-11 | 326.71 | 334.29 | 323.13 | 334.25 | 333.59 | 1,268,100 |
| 2024-12-10 | 322.64 | 324.78 | 317.03 | 319.90 | 319.27 | 923,700 |
| 2024-12-09 | 333.93 | 335.59 | 320.99 | 321.98 | 321.34 | 1,032,400 |
| 2024-12-06 | 336.81 | 337.12 | 330.51 | 332.47 | 331.81 | 1,081,100 |
| 2024-12-05 | 333.48 | 339.09 | 330.13 | 334.97 | 334.31 | 1,172,700 |
| 2024-12-04 | 339.25 | 339.25 | 330.01 | 333.66 | 333.00 | 1,179,300 |
| 2024-12-03 | 342.15 | 343.48 | 338.53 | 339.74 | 339.07 | 785,600 |
| 2024-12-02 | 345.00 | 347.20 | 341.77 | 342.33 | 341.65 | 650,800 |
| 2024-11-29 | 347.27 | 348.50 | 343.99 | 344.52 | 343.84 | 370,800 |
| 2024-11-27 | 347.94 | 349.03 | 340.75 | 343.94 | 343.26 | 534,400 |
| 2024-11-26 | 346.16 | 350.19 | 341.66 | 346.60 | 345.91 | 851,400 |
| 2024-11-25 | 343.31 | 344.45 | 337.05 | 342.92 | 342.24 | 1,231,500 |
| 2024-11-22 | 340.76 | 343.70 | 337.94 | 341.92 | 341.24 | 853,400 |
| 2024-11-21 | 335.92 | 342.28 | 334.70 | 340.01 | 339.34 | 988,400 |
| 2024-11-20 | 332.28 | 333.02 | 327.61 | 332.34 | 331.68 | 750,500 |
| 2024-11-19 | 324.82 | 332.81 | 323.04 | 330.78 | 330.13 | 823,500 |
| 2024-11-18 | 323.31 | 332.05 | 321.71 | 328.41 | 327.76 | 911,500 |
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.