Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
420.86
+0.21 (0.05%)
At close: Oct 2, 2025, 4:00 PM EDT
420.00
-0.86 (-0.20%)
After-hours: Oct 2, 2025, 4:45 PM EDT
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 424.11 | 431.24 | 417.98 | 420.97 | - | 0.08% | 795,141 |
| Oct 1, 2025 | 410.76 | 423.72 | 407.31 | 420.65 | 420.65 | 1.50% | 832,265 |
| Sep 30, 2025 | 409.11 | 415.36 | 409.00 | 414.42 | 414.32 | 1.30% | 896,944 |
| Sep 29, 2025 | 405.88 | 413.94 | 405.88 | 409.11 | 409.01 | 0.91% | 931,825 |
| Sep 26, 2025 | 400.41 | 408.74 | 399.18 | 405.44 | 405.34 | 1.26% | 803,543 |
| Sep 25, 2025 | 397.07 | 402.87 | 389.70 | 400.41 | 400.32 | -0.61% | 1,009,275 |
| Sep 24, 2025 | 400.23 | 407.08 | 396.37 | 402.87 | 402.77 | 3.42% | 1,664,667 |
| Sep 23, 2025 | 396.91 | 397.52 | 387.42 | 389.53 | 389.44 | -1.64% | 846,555 |
| Sep 22, 2025 | 384.50 | 397.60 | 382.24 | 396.02 | 395.93 | 1.91% | 812,611 |
| Sep 19, 2025 | 392.06 | 393.22 | 386.94 | 388.58 | 388.49 | -0.53% | 1,493,229 |
| Sep 18, 2025 | 378.03 | 393.42 | 376.07 | 390.65 | 390.56 | 3.89% | 1,173,140 |
| Sep 17, 2025 | 378.50 | 382.56 | 373.40 | 376.01 | 375.92 | -0.59% | 887,943 |
| Sep 16, 2025 | 386.03 | 387.20 | 375.50 | 378.24 | 378.15 | -1.93% | 821,982 |
| Sep 15, 2025 | 382.90 | 387.86 | 381.55 | 385.68 | 385.59 | 0.82% | 774,897 |
| Sep 12, 2025 | 388.15 | 391.93 | 382.27 | 382.53 | 382.44 | -1.82% | 833,476 |
| Sep 11, 2025 | 391.13 | 400.87 | 388.96 | 389.64 | 389.55 | -0.14% | 1,189,586 |
| Sep 10, 2025 | 381.20 | 393.18 | 380.96 | 390.17 | 390.08 | 4.47% | 1,305,893 |
| Sep 9, 2025 | 374.62 | 375.99 | 370.27 | 373.47 | 373.38 | -0.55% | 502,540 |
| Sep 8, 2025 | 377.01 | 380.00 | 373.41 | 375.53 | 375.44 | 0.81% | 779,966 |
| Sep 5, 2025 | 378.47 | 379.09 | 363.01 | 372.50 | 372.41 | -0.95% | 1,128,947 |
| Sep 4, 2025 | 375.30 | 378.80 | 370.93 | 376.09 | 376.00 | 0.45% | 942,185 |
| Sep 3, 2025 | 376.49 | 378.40 | 371.39 | 374.41 | 374.32 | -0.07% | 761,033 |
| Sep 2, 2025 | 370.00 | 375.24 | 366.35 | 374.68 | 374.59 | -0.87% | 686,247 |
| Aug 29, 2025 | 385.76 | 385.76 | 373.47 | 377.96 | 377.87 | -2.07% | 774,538 |
| Aug 28, 2025 | 383.56 | 387.81 | 382.37 | 385.96 | 385.87 | 1.15% | 641,941 |
| Aug 27, 2025 | 382.79 | 385.60 | 379.96 | 381.56 | 381.47 | -0.61% | 637,329 |
| Aug 26, 2025 | 379.08 | 384.42 | 378.76 | 383.92 | 383.83 | 1.48% | 1,021,567 |
| Aug 25, 2025 | 379.84 | 381.86 | 377.42 | 378.31 | 378.22 | -0.40% | 612,467 |
| Aug 22, 2025 | 381.44 | 386.29 | 377.71 | 379.84 | 379.75 | 0.43% | 1,037,796 |
| Aug 21, 2025 | 376.51 | 380.42 | 375.69 | 378.21 | 378.12 | 0.62% | 699,867 |
| Aug 20, 2025 | 375.99 | 378.97 | 367.90 | 375.87 | 375.78 | -0.90% | 1,142,357 |
| Aug 19, 2025 | 383.04 | 384.08 | 377.40 | 379.27 | 379.18 | -1.06% | 750,842 |
| Aug 18, 2025 | 379.75 | 383.60 | 377.36 | 383.32 | 383.23 | 0.66% | 695,767 |
| Aug 15, 2025 | 377.84 | 384.42 | 371.64 | 380.81 | 380.72 | 0.87% | 1,436,453 |
| Aug 14, 2025 | 379.96 | 382.50 | 375.20 | 377.51 | 377.42 | -0.64% | 919,718 |
| Aug 13, 2025 | 393.73 | 398.85 | 369.06 | 379.96 | 379.87 | -2.96% | 1,728,301 |
| Aug 12, 2025 | 384.41 | 391.79 | 382.51 | 391.57 | 391.48 | 1.94% | 858,885 |
| Aug 11, 2025 | 386.07 | 387.94 | 380.44 | 384.12 | 384.03 | -0.53% | 926,985 |
| Aug 8, 2025 | 390.00 | 391.00 | 384.39 | 386.15 | 386.06 | -0.31% | 655,464 |
| Aug 7, 2025 | 389.82 | 392.39 | 383.76 | 387.35 | 387.26 | -0.04% | 874,599 |
| Aug 6, 2025 | 388.20 | 391.90 | 384.59 | 387.50 | 387.41 | -0.42% | 930,416 |
| Aug 5, 2025 | 398.00 | 400.09 | 385.00 | 389.12 | 389.03 | -1.14% | 1,149,708 |
| Aug 4, 2025 | 400.34 | 402.06 | 391.22 | 393.62 | 393.53 | -0.39% | 1,444,114 |
| Aug 1, 2025 | 392.60 | 399.32 | 384.57 | 395.17 | 395.08 | -2.70% | 2,094,080 |
| Jul 31, 2025 | 406.09 | 423.50 | 399.07 | 406.13 | 406.03 | -1.21% | 2,436,032 |
| Jul 30, 2025 | 412.79 | 414.50 | 409.46 | 411.11 | 411.01 | 0.03% | 1,836,958 |
| Jul 29, 2025 | 416.41 | 416.41 | 408.33 | 410.99 | 410.89 | -0.24% | 1,094,837 |
| Jul 28, 2025 | 418.99 | 418.99 | 409.13 | 411.99 | 411.89 | -2.30% | 2,101,544 |
| Jul 25, 2025 | 412.60 | 424.94 | 412.60 | 421.68 | 421.58 | 3.55% | 1,371,218 |
| Jul 24, 2025 | 408.14 | 410.79 | 406.73 | 407.22 | 407.12 | 0.52% | 1,076,692 |