Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
296.36
-1.58 (-0.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 301.40 | 306.50 | 294.85 | 296.36 | 296.36 | -0.53% | 752,656 |
| Sep 25, 2024 | 299.02 | 302.24 | 296.83 | 297.94 | 297.94 | -0.10% | 997,255 |
| Sep 24, 2024 | 296.05 | 298.49 | 294.46 | 298.24 | 298.24 | 0.71% | 686,660 |
| Sep 23, 2024 | 293.41 | 298.19 | 291.16 | 296.13 | 296.13 | 1.80% | 858,946 |
| Sep 20, 2024 | 286.97 | 293.80 | 281.60 | 290.89 | 290.89 | 0.40% | 1,349,793 |
| Sep 19, 2024 | 281.48 | 291.71 | 277.53 | 289.73 | 289.73 | 6.49% | 1,043,606 |
| Sep 18, 2024 | 274.05 | 279.47 | 271.96 | 272.06 | 272.06 | -0.68% | 632,386 |
| Sep 17, 2024 | 274.08 | 275.77 | 270.39 | 273.92 | 273.92 | 0.88% | 366,021 |
| Sep 16, 2024 | 270.65 | 272.75 | 267.40 | 271.54 | 271.54 | 0.74% | 401,423 |
| Sep 13, 2024 | 270.45 | 272.70 | 268.16 | 269.54 | 269.54 | 0.39% | 476,639 |
| Sep 12, 2024 | 264.93 | 270.37 | 263.37 | 268.50 | 268.50 | 2.06% | 674,050 |
| Sep 11, 2024 | 251.96 | 264.22 | 250.50 | 263.09 | 263.09 | 5.22% | 867,701 |
| Sep 10, 2024 | 250.41 | 251.41 | 246.91 | 250.03 | 250.03 | -0.01% | 682,718 |
| Sep 9, 2024 | 251.49 | 252.52 | 248.06 | 250.06 | 250.06 | 0.86% | 682,983 |
| Sep 6, 2024 | 252.12 | 254.86 | 247.08 | 247.92 | 247.92 | -1.38% | 594,450 |
| Sep 5, 2024 | 254.92 | 255.13 | 250.15 | 251.39 | 251.39 | -1.67% | 808,040 |
| Sep 4, 2024 | 255.91 | 257.67 | 253.65 | 255.67 | 255.67 | -0.75% | 681,166 |
| Sep 3, 2024 | 270.89 | 272.59 | 255.76 | 257.60 | 257.60 | -6.37% | 1,250,049 |
| Aug 30, 2024 | 271.91 | 275.67 | 270.47 | 275.13 | 275.13 | 1.51% | 682,714 |
| Aug 29, 2024 | 269.00 | 276.32 | 266.47 | 271.05 | 271.05 | 1.33% | 593,377 |
| Aug 28, 2024 | 270.36 | 271.47 | 266.96 | 267.50 | 267.50 | -1.06% | 649,910 |
| Aug 27, 2024 | 269.86 | 272.04 | 266.00 | 270.36 | 270.36 | -0.24% | 448,646 |
| Aug 26, 2024 | 273.28 | 276.31 | 270.37 | 271.01 | 271.01 | -0.79% | 391,834 |
| Aug 23, 2024 | 269.54 | 274.41 | 266.93 | 273.17 | 273.17 | 2.01% | 504,110 |
| Aug 22, 2024 | 269.66 | 271.00 | 265.88 | 267.80 | 267.80 | -0.58% | 534,296 |
| Aug 21, 2024 | 266.63 | 272.54 | 265.27 | 269.36 | 269.36 | 0.94% | 900,479 |
| Aug 20, 2024 | 268.06 | 269.53 | 264.23 | 266.86 | 266.86 | -0.46% | 456,499 |
| Aug 19, 2024 | 265.94 | 268.33 | 262.90 | 268.10 | 268.10 | 0.83% | 514,427 |
| Aug 16, 2024 | 267.92 | 269.99 | 263.63 | 265.89 | 265.89 | -0.77% | 544,061 |
| Aug 15, 2024 | 266.91 | 270.67 | 265.20 | 267.94 | 267.94 | 1.70% | 584,584 |
| Aug 14, 2024 | 263.04 | 264.37 | 260.24 | 263.47 | 263.47 | 0.56% | 776,458 |
| Aug 13, 2024 | 262.73 | 264.23 | 256.38 | 262.00 | 262.00 | 0.75% | 699,424 |
| Aug 12, 2024 | 260.84 | 262.56 | 257.55 | 260.04 | 260.04 | 0.16% | 652,174 |
| Aug 9, 2024 | 262.85 | 265.00 | 256.42 | 259.62 | 259.62 | -1.21% | 802,331 |
| Aug 8, 2024 | 253.49 | 263.27 | 249.37 | 262.80 | 262.80 | 5.75% | 1,195,401 |
| Aug 7, 2024 | 254.96 | 257.32 | 248.05 | 248.50 | 248.50 | 0.19% | 1,349,476 |
| Aug 6, 2024 | 243.02 | 252.25 | 240.01 | 248.03 | 248.03 | 3.53% | 1,035,523 |
| Aug 5, 2024 | 230.00 | 242.57 | 227.11 | 239.58 | 239.58 | -0.56% | 1,641,915 |
| Aug 2, 2024 | 247.68 | 248.42 | 240.04 | 240.92 | 240.92 | -5.48% | 1,787,626 |
| Aug 1, 2024 | 261.01 | 266.10 | 249.85 | 254.88 | 254.88 | -3.96% | 1,718,114 |
| Jul 31, 2024 | 259.90 | 270.79 | 258.05 | 265.38 | 265.38 | 5.48% | 1,427,007 |
| Jul 30, 2024 | 257.00 | 261.24 | 249.81 | 251.60 | 251.60 | -1.80% | 908,939 |
| Jul 29, 2024 | 257.60 | 261.63 | 254.16 | 256.22 | 256.22 | -0.20% | 722,802 |
| Jul 26, 2024 | 254.35 | 259.15 | 253.75 | 256.73 | 256.73 | 3.18% | 642,343 |
| Jul 25, 2024 | 253.50 | 254.44 | 246.18 | 248.81 | 248.81 | -1.23% | 1,074,741 |
| Jul 24, 2024 | 261.11 | 262.21 | 250.74 | 251.92 | 251.92 | -4.74% | 841,954 |
| Jul 23, 2024 | 267.50 | 270.20 | 262.85 | 264.46 | 264.46 | -1.21% | 958,276 |
| Jul 22, 2024 | 261.94 | 267.81 | 260.91 | 267.71 | 267.71 | 3.54% | 796,929 |
| Jul 19, 2024 | 266.83 | 266.83 | 257.25 | 258.56 | 258.56 | -2.32% | 1,122,240 |
| Jul 18, 2024 | 262.92 | 265.63 | 255.00 | 264.71 | 264.71 | 8.07% | 2,218,206 |
| Jul 17, 2024 | 256.78 | 259.27 | 244.21 | 244.94 | 244.94 | -5.56% | 1,764,792 |
| Jul 16, 2024 | 259.58 | 261.92 | 253.28 | 259.37 | 259.37 | 0.83% | 1,317,171 |
| Jul 15, 2024 | 266.78 | 266.91 | 256.87 | 257.24 | 257.24 | -4.30% | 1,263,457 |
| Jul 12, 2024 | 267.59 | 271.38 | 265.00 | 268.81 | 268.81 | 1.77% | 751,393 |
| Jul 11, 2024 | 260.55 | 265.26 | 260.55 | 264.14 | 264.14 | 2.43% | 838,457 |
| Jul 10, 2024 | 254.79 | 258.33 | 251.92 | 257.87 | 257.87 | 1.21% | 562,239 |
| Jul 9, 2024 | 254.66 | 256.98 | 254.00 | 254.79 | 254.79 | 0.05% | 648,474 |
| Jul 8, 2024 | 254.21 | 256.99 | 252.65 | 254.66 | 254.66 | 0.84% | 553,468 |
| Jul 5, 2024 | 253.63 | 254.79 | 248.68 | 252.53 | 252.53 | -0.81% | 637,919 |
| Jul 3, 2024 | 249.03 | 255.09 | 248.03 | 254.60 | 254.60 | 2.75% | 601,443 |
| Jul 2, 2024 | 247.61 | 249.70 | 245.17 | 247.78 | 247.78 | 0.07% | 1,011,657 |
| Jul 1, 2024 | 255.96 | 256.28 | 246.15 | 247.61 | 247.61 | -2.55% | 1,352,078 |
| Jun 28, 2024 | 266.39 | 267.63 | 251.57 | 254.09 | 254.00 | -4.86% | 2,163,579 |
| Jun 27, 2024 | 267.48 | 267.94 | 264.86 | 267.06 | 266.96 | 0.18% | 652,553 |
| Jun 26, 2024 | 270.93 | 271.18 | 264.80 | 266.57 | 266.47 | -2.34% | 948,100 |
| Jun 25, 2024 | 273.36 | 273.61 | 268.75 | 272.97 | 272.87 | -0.46% | 701,980 |
| Jun 24, 2024 | 273.65 | 277.07 | 271.00 | 274.23 | 274.13 | 0.08% | 826,946 |
| Jun 21, 2024 | 273.09 | 274.51 | 266.11 | 274.00 | 273.90 | 0.01% | 1,388,326 |
| Jun 20, 2024 | 281.20 | 282.97 | 272.06 | 273.97 | 273.87 | -2.57% | 948,169 |
| Jun 18, 2024 | 276.58 | 282.68 | 276.36 | 281.20 | 281.10 | 1.67% | 740,007 |
| Jun 17, 2024 | 272.90 | 278.82 | 272.12 | 276.58 | 276.48 | 1.20% | 642,688 |
| Jun 14, 2024 | 273.63 | 274.62 | 269.11 | 273.29 | 273.19 | -1.23% | 762,135 |
| Jun 13, 2024 | 276.24 | 278.00 | 273.01 | 276.70 | 276.60 | -0.03% | 481,700 |
| Jun 12, 2024 | 275.53 | 281.60 | 275.04 | 276.79 | 276.69 | 1.93% | 683,122 |
| Jun 11, 2024 | 270.23 | 272.00 | 267.01 | 271.56 | 271.46 | - | 667,674 |
| Jun 10, 2024 | 269.00 | 272.30 | 267.00 | 271.57 | 271.47 | 0.84% | 594,532 |
| Jun 7, 2024 | 266.98 | 271.08 | 265.42 | 269.32 | 269.22 | 0.76% | 502,372 |
| Jun 6, 2024 | 275.67 | 278.42 | 266.55 | 267.28 | 267.18 | -3.13% | 809,237 |
| Jun 5, 2024 | 270.45 | 276.47 | 270.12 | 275.93 | 275.83 | 2.19% | 772,455 |
| Jun 4, 2024 | 270.99 | 271.97 | 265.40 | 270.02 | 269.92 | -0.72% | 1,258,844 |
| Jun 3, 2024 | 278.27 | 279.40 | 265.02 | 271.97 | 271.87 | -1.44% | 1,046,613 |
| May 31, 2024 | 281.10 | 284.32 | 269.61 | 275.94 | 275.84 | -1.37% | 1,867,899 |
| May 30, 2024 | 278.13 | 281.37 | 277.01 | 279.76 | 279.66 | 0.64% | 632,060 |
| May 29, 2024 | 276.25 | 281.80 | 276.25 | 277.97 | 277.87 | -0.60% | 877,550 |
| May 28, 2024 | 286.87 | 286.87 | 278.74 | 279.64 | 279.54 | -1.34% | 1,251,315 |
| May 24, 2024 | 278.00 | 285.97 | 278.00 | 283.43 | 283.33 | 2.49% | 1,165,810 |
| May 23, 2024 | 275.79 | 281.08 | 273.12 | 276.55 | 276.45 | 2.01% | 2,084,216 |
| May 22, 2024 | 272.96 | 274.13 | 268.45 | 271.10 | 271.00 | -0.35% | 588,444 |
| May 21, 2024 | 266.28 | 272.68 | 266.28 | 272.05 | 271.95 | 1.64% | 751,227 |
| May 20, 2024 | 264.40 | 268.57 | 264.40 | 267.66 | 267.56 | 1.23% | 657,249 |
| May 17, 2024 | 266.84 | 266.84 | 262.73 | 264.40 | 264.30 | 0.22% | 795,648 |
| May 16, 2024 | 269.72 | 271.16 | 263.74 | 263.82 | 263.72 | -2.57% | 701,969 |
| May 15, 2024 | 265.51 | 271.54 | 265.50 | 270.79 | 270.69 | 2.82% | 803,195 |
| May 14, 2024 | 266.18 | 268.12 | 260.15 | 263.36 | 263.26 | -0.78% | 1,041,883 |
| May 13, 2024 | 272.00 | 273.00 | 265.15 | 265.43 | 265.33 | -2.23% | 743,476 |
| May 10, 2024 | 272.54 | 272.87 | 267.81 | 271.48 | 271.38 | 0.48% | 949,873 |
| May 9, 2024 | 266.43 | 271.91 | 264.99 | 270.17 | 270.07 | 1.96% | 1,013,320 |
| May 8, 2024 | 265.84 | 266.99 | 263.88 | 264.98 | 264.88 | -0.71% | 977,864 |
| May 7, 2024 | 270.62 | 271.97 | 266.81 | 266.88 | 266.78 | -0.97% | 1,116,727 |
| May 6, 2024 | 259.86 | 270.42 | 259.47 | 269.50 | 269.40 | 5.14% | 1,382,064 |