Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
341.12
-1.21 (-0.35%)
Dec 3, 2024, 1:55 PM EST - Market open
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 345.00 | 347.20 | 341.77 | 342.33 | 342.33 | -0.64% | 650,831 |
| Nov 29, 2024 | 347.27 | 348.50 | 343.99 | 344.52 | 344.52 | 0.17% | 370,777 |
| Nov 27, 2024 | 347.94 | 349.03 | 340.75 | 343.94 | 343.94 | -0.77% | 534,544 |
| Nov 26, 2024 | 346.16 | 350.19 | 341.66 | 346.60 | 346.60 | 1.07% | 851,374 |
| Nov 25, 2024 | 343.31 | 344.45 | 337.05 | 342.92 | 342.92 | 0.29% | 1,231,721 |
| Nov 22, 2024 | 340.76 | 343.70 | 337.94 | 341.92 | 341.92 | 0.56% | 853,437 |
| Nov 21, 2024 | 335.92 | 342.28 | 334.70 | 340.01 | 340.01 | 2.31% | 988,426 |
| Nov 20, 2024 | 332.28 | 333.02 | 327.61 | 332.34 | 332.34 | 0.47% | 750,584 |
| Nov 19, 2024 | 324.82 | 332.81 | 323.04 | 330.78 | 330.78 | 0.72% | 823,680 |
| Nov 18, 2024 | 323.31 | 332.05 | 321.71 | 328.41 | 328.41 | 1.57% | 912,799 |
| Nov 15, 2024 | 320.37 | 325.29 | 320.00 | 323.33 | 323.33 | -0.17% | 901,991 |
| Nov 14, 2024 | 327.08 | 328.38 | 322.86 | 323.87 | 323.87 | -0.92% | 779,436 |
| Nov 13, 2024 | 329.03 | 333.81 | 325.11 | 326.88 | 326.88 | -0.12% | 941,763 |
| Nov 12, 2024 | 329.15 | 331.32 | 322.65 | 327.27 | 327.27 | -0.73% | 606,511 |
| Nov 11, 2024 | 335.00 | 335.00 | 327.11 | 329.69 | 329.69 | -0.39% | 1,055,471 |
| Nov 8, 2024 | 319.98 | 333.24 | 319.19 | 330.98 | 330.98 | 3.15% | 1,305,582 |
| Nov 7, 2024 | 312.15 | 320.99 | 311.36 | 320.86 | 320.86 | 3.23% | 1,075,262 |
| Nov 6, 2024 | 310.00 | 312.19 | 298.08 | 310.82 | 310.82 | -1.21% | 2,546,993 |
| Nov 5, 2024 | 307.64 | 315.97 | 306.59 | 314.62 | 314.62 | 3.38% | 839,232 |
| Nov 4, 2024 | 304.76 | 308.68 | 301.56 | 304.32 | 304.32 | 0.27% | 713,418 |
| Nov 1, 2024 | 305.52 | 309.57 | 301.69 | 303.50 | 303.50 | 0.62% | 913,124 |
| Oct 31, 2024 | 299.14 | 307.32 | 293.26 | 301.63 | 301.63 | -3.21% | 1,423,207 |
| Oct 30, 2024 | 311.34 | 315.88 | 310.96 | 311.63 | 311.63 | -0.57% | 923,038 |
| Oct 29, 2024 | 312.00 | 314.03 | 309.77 | 313.43 | 313.43 | 0.02% | 578,349 |
| Oct 28, 2024 | 310.72 | 315.30 | 309.90 | 313.36 | 313.36 | 1.68% | 767,805 |
| Oct 25, 2024 | 310.94 | 311.13 | 306.38 | 308.17 | 308.17 | -0.55% | 671,361 |
| Oct 24, 2024 | 308.83 | 310.97 | 306.93 | 309.87 | 309.87 | 1.06% | 562,739 |
| Oct 23, 2024 | 313.16 | 314.99 | 305.29 | 306.63 | 306.63 | -2.03% | 940,216 |
| Oct 22, 2024 | 314.86 | 315.90 | 310.67 | 312.97 | 312.97 | -1.47% | 497,449 |
| Oct 21, 2024 | 314.57 | 317.91 | 313.76 | 317.64 | 317.64 | 1.07% | 515,343 |
| Oct 18, 2024 | 314.10 | 314.71 | 310.63 | 314.27 | 314.27 | 0.36% | 449,202 |
| Oct 17, 2024 | 316.20 | 316.28 | 311.65 | 313.14 | 313.14 | 0.29% | 625,065 |
| Oct 16, 2024 | 307.36 | 313.76 | 306.37 | 312.22 | 312.22 | 2.19% | 491,281 |
| Oct 15, 2024 | 311.06 | 312.34 | 304.08 | 305.54 | 305.54 | -1.75% | 618,512 |
| Oct 14, 2024 | 310.43 | 313.56 | 309.42 | 310.98 | 310.98 | 0.50% | 387,373 |
| Oct 11, 2024 | 306.35 | 310.06 | 303.45 | 309.42 | 309.42 | 0.79% | 375,099 |
| Oct 10, 2024 | 305.18 | 308.00 | 301.87 | 306.99 | 306.99 | -0.20% | 594,558 |
| Oct 9, 2024 | 309.10 | 311.34 | 305.33 | 307.61 | 307.61 | -0.34% | 582,220 |
| Oct 8, 2024 | 309.61 | 312.52 | 308.25 | 308.67 | 308.67 | 0.38% | 788,282 |
| Oct 7, 2024 | 301.35 | 308.31 | 301.35 | 307.51 | 307.51 | 0.59% | 812,662 |
| Oct 4, 2024 | 305.00 | 306.46 | 301.00 | 305.72 | 305.72 | 2.45% | 619,574 |
| Oct 3, 2024 | 298.96 | 300.57 | 295.18 | 298.40 | 298.40 | -0.23% | 785,456 |
| Oct 2, 2024 | 295.04 | 299.60 | 293.41 | 299.09 | 299.09 | 1.03% | 545,158 |
| Oct 1, 2024 | 298.00 | 298.70 | 292.61 | 296.05 | 296.05 | -0.70% | 603,579 |
| Sep 30, 2024 | 296.74 | 299.30 | 295.00 | 298.15 | 298.06 | 0.48% | 677,246 |
| Sep 27, 2024 | 298.00 | 301.30 | 295.20 | 296.74 | 296.65 | 0.13% | 818,744 |
| Sep 26, 2024 | 301.40 | 306.50 | 294.85 | 296.36 | 296.27 | -0.53% | 754,372 |
| Sep 25, 2024 | 299.02 | 302.24 | 296.83 | 297.94 | 297.85 | -0.10% | 997,255 |
| Sep 24, 2024 | 296.05 | 298.49 | 294.46 | 298.24 | 298.15 | 0.71% | 686,660 |
| Sep 23, 2024 | 293.41 | 298.19 | 291.16 | 296.13 | 296.04 | 1.80% | 858,946 |
| Sep 20, 2024 | 286.97 | 293.80 | 281.60 | 290.89 | 290.80 | 0.40% | 1,349,793 |
| Sep 19, 2024 | 281.48 | 291.71 | 277.53 | 289.73 | 289.64 | 6.49% | 1,043,606 |
| Sep 18, 2024 | 274.05 | 279.47 | 271.96 | 272.06 | 271.98 | -0.68% | 632,386 |
| Sep 17, 2024 | 274.08 | 275.77 | 270.39 | 273.92 | 273.84 | 0.88% | 366,021 |
| Sep 16, 2024 | 270.65 | 272.75 | 267.40 | 271.54 | 271.46 | 0.74% | 401,423 |
| Sep 13, 2024 | 270.45 | 272.70 | 268.16 | 269.54 | 269.46 | 0.39% | 476,639 |
| Sep 12, 2024 | 264.93 | 270.37 | 263.37 | 268.50 | 268.42 | 2.06% | 674,050 |
| Sep 11, 2024 | 251.96 | 264.22 | 250.50 | 263.09 | 263.01 | 5.22% | 867,701 |
| Sep 10, 2024 | 250.41 | 251.41 | 246.91 | 250.03 | 249.95 | -0.01% | 682,718 |
| Sep 9, 2024 | 251.49 | 252.52 | 248.06 | 250.06 | 249.98 | 0.86% | 682,983 |
| Sep 6, 2024 | 252.12 | 254.86 | 247.08 | 247.92 | 247.85 | -1.38% | 594,450 |
| Sep 5, 2024 | 254.92 | 255.13 | 250.15 | 251.39 | 251.31 | -1.67% | 808,040 |
| Sep 4, 2024 | 255.91 | 257.67 | 253.65 | 255.67 | 255.59 | -0.75% | 681,166 |
| Sep 3, 2024 | 270.89 | 272.59 | 255.76 | 257.60 | 257.52 | -6.37% | 1,250,049 |
| Aug 30, 2024 | 271.91 | 275.67 | 270.47 | 275.13 | 275.05 | 1.51% | 682,714 |
| Aug 29, 2024 | 269.00 | 276.32 | 266.47 | 271.05 | 270.97 | 1.33% | 593,377 |
| Aug 28, 2024 | 270.36 | 271.47 | 266.96 | 267.50 | 267.42 | -1.06% | 649,910 |
| Aug 27, 2024 | 269.86 | 272.04 | 266.00 | 270.36 | 270.28 | -0.24% | 448,646 |
| Aug 26, 2024 | 273.28 | 276.31 | 270.37 | 271.01 | 270.93 | -0.79% | 391,834 |
| Aug 23, 2024 | 269.54 | 274.41 | 266.93 | 273.17 | 273.09 | 2.01% | 504,110 |
| Aug 22, 2024 | 269.66 | 271.00 | 265.88 | 267.80 | 267.72 | -0.58% | 534,296 |
| Aug 21, 2024 | 266.63 | 272.54 | 265.27 | 269.36 | 269.28 | 0.94% | 900,479 |
| Aug 20, 2024 | 268.06 | 269.53 | 264.23 | 266.86 | 266.78 | -0.46% | 456,499 |
| Aug 19, 2024 | 265.94 | 268.33 | 262.90 | 268.10 | 268.02 | 0.83% | 514,427 |
| Aug 16, 2024 | 267.92 | 269.99 | 263.63 | 265.89 | 265.81 | -0.77% | 544,061 |
| Aug 15, 2024 | 266.91 | 270.67 | 265.20 | 267.94 | 267.86 | 1.70% | 584,584 |
| Aug 14, 2024 | 263.04 | 264.37 | 260.24 | 263.47 | 263.39 | 0.56% | 776,458 |
| Aug 13, 2024 | 262.73 | 264.23 | 256.38 | 262.00 | 261.92 | 0.75% | 699,424 |
| Aug 12, 2024 | 260.84 | 262.56 | 257.55 | 260.04 | 259.96 | 0.16% | 652,174 |
| Aug 9, 2024 | 262.85 | 265.00 | 256.42 | 259.62 | 259.54 | -1.21% | 802,331 |
| Aug 8, 2024 | 253.49 | 263.27 | 249.37 | 262.80 | 262.72 | 5.75% | 1,195,401 |
| Aug 7, 2024 | 254.96 | 257.32 | 248.05 | 248.50 | 248.42 | 0.19% | 1,349,476 |
| Aug 6, 2024 | 243.02 | 252.25 | 240.01 | 248.03 | 247.96 | 3.53% | 1,035,523 |
| Aug 5, 2024 | 230.00 | 242.57 | 227.11 | 239.58 | 239.51 | -0.56% | 1,641,915 |
| Aug 2, 2024 | 247.68 | 248.42 | 240.04 | 240.92 | 240.85 | -5.48% | 1,787,626 |
| Aug 1, 2024 | 261.01 | 266.10 | 249.85 | 254.88 | 254.80 | -3.96% | 1,718,114 |
| Jul 31, 2024 | 259.90 | 270.79 | 258.05 | 265.38 | 265.30 | 5.48% | 1,427,007 |
| Jul 30, 2024 | 257.00 | 261.24 | 249.81 | 251.60 | 251.52 | -1.80% | 908,939 |
| Jul 29, 2024 | 257.60 | 261.63 | 254.16 | 256.22 | 256.14 | -0.20% | 722,802 |
| Jul 26, 2024 | 254.35 | 259.15 | 253.75 | 256.73 | 256.65 | 3.18% | 642,343 |
| Jul 25, 2024 | 253.50 | 254.44 | 246.18 | 248.81 | 248.73 | -1.23% | 1,074,741 |
| Jul 24, 2024 | 261.11 | 262.21 | 250.74 | 251.92 | 251.84 | -4.74% | 841,954 |
| Jul 23, 2024 | 267.50 | 270.20 | 262.85 | 264.46 | 264.38 | -1.21% | 958,276 |
| Jul 22, 2024 | 261.94 | 267.81 | 260.91 | 267.71 | 267.63 | 3.54% | 796,929 |
| Jul 19, 2024 | 266.83 | 266.83 | 257.25 | 258.56 | 258.48 | -2.32% | 1,122,240 |
| Jul 18, 2024 | 262.92 | 265.63 | 255.00 | 264.71 | 264.63 | 8.07% | 2,218,206 |
| Jul 17, 2024 | 256.78 | 259.27 | 244.21 | 244.94 | 244.87 | -5.56% | 1,764,792 |
| Jul 16, 2024 | 259.58 | 261.92 | 253.28 | 259.37 | 259.29 | 0.83% | 1,317,171 |
| Jul 15, 2024 | 266.78 | 266.91 | 256.87 | 257.24 | 257.16 | -4.30% | 1,263,457 |
| Jul 12, 2024 | 267.59 | 271.38 | 265.00 | 268.81 | 268.73 | 1.77% | 751,393 |