Quanta Services, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 320.37 | 325.29 | 320.00 | 323.33 | 322.69 | 902,000 |
| 2024-11-14 | 327.08 | 328.38 | 322.86 | 323.87 | 323.23 | 779,400 |
| 2024-11-13 | 329.03 | 333.81 | 325.11 | 326.88 | 326.23 | 941,800 |
| 2024-11-12 | 329.15 | 331.32 | 322.65 | 327.27 | 326.62 | 606,500 |
| 2024-11-11 | 335.00 | 335.00 | 327.11 | 329.69 | 329.04 | 1,055,400 |
| 2024-11-08 | 319.98 | 333.24 | 319.19 | 330.98 | 330.32 | 1,305,500 |
| 2024-11-07 | 312.15 | 320.99 | 311.36 | 320.86 | 320.22 | 1,075,200 |
| 2024-11-06 | 310.00 | 312.19 | 298.08 | 310.82 | 310.20 | 2,547,000 |
| 2024-11-05 | 307.64 | 315.97 | 306.59 | 314.62 | 314.00 | 839,100 |
| 2024-11-04 | 304.76 | 308.68 | 301.56 | 304.32 | 303.72 | 713,400 |
| 2024-11-01 | 305.52 | 309.57 | 301.69 | 303.50 | 302.90 | 913,100 |
| 2024-10-31 | 299.14 | 307.32 | 293.26 | 301.63 | 301.03 | 1,423,200 |
| 2024-10-30 | 311.34 | 315.88 | 310.96 | 311.63 | 311.01 | 923,000 |
| 2024-10-29 | 312.00 | 314.03 | 309.77 | 313.43 | 312.81 | 578,300 |
| 2024-10-28 | 310.72 | 315.30 | 309.90 | 313.36 | 312.74 | 767,700 |
| 2024-10-25 | 310.94 | 311.13 | 306.38 | 308.17 | 307.56 | 671,400 |
| 2024-10-24 | 308.83 | 310.97 | 306.93 | 309.87 | 309.26 | 562,700 |
| 2024-10-23 | 313.16 | 314.99 | 305.29 | 306.63 | 306.02 | 940,200 |
| 2024-10-22 | 314.86 | 315.90 | 310.67 | 312.97 | 312.35 | 497,400 |
| 2024-10-21 | 314.57 | 317.91 | 313.76 | 317.64 | 317.01 | 515,300 |
| 2024-10-18 | 314.10 | 314.71 | 310.63 | 314.27 | 313.65 | 449,200 |
| 2024-10-17 | 316.20 | 316.28 | 311.65 | 313.14 | 312.52 | 625,000 |
| 2024-10-16 | 307.36 | 313.76 | 306.37 | 312.22 | 311.60 | 491,200 |
| 2024-10-15 | 311.06 | 312.34 | 304.07 | 305.54 | 304.94 | 618,500 |
| 2024-10-14 | 310.43 | 313.56 | 309.42 | 310.98 | 310.36 | 387,400 |
| 2024-10-11 | 306.35 | 310.06 | 303.45 | 309.42 | 308.81 | 375,100 |
| 2024-10-10 | 305.18 | 308.00 | 301.87 | 306.99 | 306.38 | 594,600 |
| 2024-10-09 | 309.10 | 311.34 | 305.33 | 307.61 | 307.00 | 582,100 |
| 2024-10-08 | 309.61 | 312.52 | 308.25 | 308.67 | 308.06 | 788,100 |
| 2024-10-07 | 301.35 | 308.31 | 301.35 | 307.51 | 306.90 | 812,600 |
| 2024-10-04 | 305.00 | 306.46 | 301.00 | 305.72 | 305.11 | 619,600 |
| 2024-10-03 | 298.96 | 300.57 | 295.18 | 298.40 | 297.81 | 785,500 |
| 2024-10-02 | 295.04 | 299.60 | 293.41 | 299.09 | 298.50 | 545,100 |
| 2024-10-01 | 298.00 | 298.70 | 292.61 | 296.05 | 295.46 | 603,600 |
| 2024-09-30 | 296.74 | 299.30 | 295.00 | 298.15 | 297.47 | 677,200 |
| 2024-09-27 | 298.00 | 301.30 | 295.20 | 296.74 | 296.06 | 818,700 |
| 2024-09-26 | 301.40 | 306.50 | 294.85 | 296.36 | 295.68 | 754,300 |
| 2024-09-25 | 299.02 | 302.24 | 296.83 | 297.94 | 297.26 | 997,200 |
| 2024-09-24 | 296.05 | 298.49 | 294.46 | 298.24 | 297.56 | 686,700 |
| 2024-09-23 | 293.41 | 298.19 | 291.16 | 296.13 | 295.45 | 858,900 |
| 2024-09-20 | 286.97 | 293.80 | 281.60 | 290.89 | 290.23 | 1,349,700 |
| 2024-09-19 | 281.48 | 291.71 | 277.53 | 289.73 | 289.07 | 1,043,500 |
| 2024-09-18 | 274.05 | 279.47 | 271.96 | 272.06 | 271.44 | 632,400 |
| 2024-09-17 | 274.08 | 275.77 | 270.39 | 273.92 | 273.30 | 365,900 |
| 2024-09-16 | 270.65 | 272.75 | 267.40 | 271.54 | 270.92 | 401,400 |
| 2024-09-13 | 270.45 | 272.70 | 268.16 | 269.54 | 268.93 | 476,600 |
| 2024-09-12 | 264.93 | 270.37 | 263.37 | 268.50 | 267.89 | 674,000 |
| 2024-09-11 | 251.96 | 264.21 | 250.50 | 263.09 | 262.49 | 867,600 |
| 2024-09-10 | 250.41 | 251.41 | 246.91 | 250.03 | 249.46 | 682,600 |
| 2024-09-09 | 251.49 | 252.52 | 248.06 | 250.06 | 249.49 | 682,800 |
| 2024-09-06 | 252.12 | 254.86 | 247.08 | 247.92 | 247.35 | 594,400 |
| 2024-09-05 | 254.92 | 255.13 | 250.15 | 251.39 | 250.82 | 808,000 |
| 2024-09-04 | 255.91 | 257.67 | 253.65 | 255.67 | 255.09 | 684,200 |
| 2024-09-03 | 270.89 | 272.59 | 255.76 | 257.60 | 257.01 | 1,250,000 |
| 2024-08-30 | 271.91 | 275.67 | 270.46 | 275.13 | 274.50 | 682,700 |
| 2024-08-29 | 269.00 | 276.32 | 266.47 | 271.05 | 270.43 | 593,400 |
| 2024-08-28 | 270.36 | 271.47 | 266.96 | 267.50 | 266.89 | 649,900 |
| 2024-08-27 | 269.86 | 272.04 | 266.00 | 270.36 | 269.74 | 448,600 |
| 2024-08-26 | 273.28 | 276.31 | 270.37 | 271.01 | 270.39 | 391,800 |
| 2024-08-23 | 269.54 | 274.41 | 266.93 | 273.17 | 272.55 | 504,100 |
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.