Skip to main content
Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
312.20
-7.61 (-2.38%)
Jan 8, 2025, 4:00 PM EST - Market closed

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2025317.57319.56307.57312.20312.20-2.38%1,162,504
Jan 7, 2025328.57331.22316.38319.81319.81-2.51%911,962
Jan 6, 2025330.62332.83327.78328.06328.060.47%863,671
Jan 3, 2025318.20327.21317.10326.52326.523.49%693,214
Jan 2, 2025318.54320.56312.07315.50315.50-0.17%1,054,486
Dec 31, 2024318.92320.05315.72316.05315.95-0.92%691,872
Dec 30, 2024319.12322.40313.82318.98318.88-1.29%1,084,694
Dec 27, 2024328.15329.39320.39323.14323.04-2.26%582,030
Dec 26, 2024330.17331.37326.71330.62330.52-0.06%294,700
Dec 24, 2024329.81330.81327.28330.81330.711.05%1,196,864
Dec 23, 2024327.34328.43323.54327.38327.28-0.31%595,667
Dec 20, 2024319.58330.92319.32328.41328.311.80%2,080,988
Dec 19, 2024324.90328.68319.21322.59322.490.61%1,022,377
Dec 18, 2024339.15339.15319.63320.62320.52-4.70%1,318,969
Dec 17, 2024340.00341.67332.97336.43336.32-1.77%1,136,395
Dec 16, 2024337.60343.44336.58342.50342.391.45%1,133,627
Dec 13, 2024336.83341.00334.79337.60337.490.45%1,121,605
Dec 12, 2024332.09336.82332.09336.10335.990.55%976,995
Dec 11, 2024326.71334.29323.13334.25334.144.49%1,268,175
Dec 10, 2024322.64324.78317.03319.90319.80-0.65%923,805
Dec 9, 2024333.93335.59320.99321.98321.88-3.16%1,032,367
Dec 6, 2024336.81337.12330.51332.47332.37-0.75%1,081,076
Dec 5, 2024333.48339.09330.13334.97334.860.39%1,172,969
Dec 4, 2024339.25339.25330.01333.66333.55-1.79%1,179,502
Dec 3, 2024342.15343.48338.53339.74339.63-0.76%785,613
Dec 2, 2024345.00347.20341.77342.33342.22-0.64%650,831
Nov 29, 2024347.27348.50343.99344.52344.410.17%370,777
Nov 27, 2024347.94349.03340.75343.94343.83-0.77%534,544
Nov 26, 2024346.16350.19341.66346.60346.491.07%851,374
Nov 25, 2024343.31344.45337.05342.92342.810.29%1,231,721
Nov 22, 2024340.76343.70337.94341.92341.810.56%853,437
Nov 21, 2024335.92342.28334.70340.01339.902.31%988,426
Nov 20, 2024332.28333.02327.61332.34332.240.47%750,584
Nov 19, 2024324.82332.81323.04330.78330.680.72%823,680
Nov 18, 2024323.31332.05321.71328.41328.311.57%912,799
Nov 15, 2024320.37325.29320.00323.33323.23-0.17%901,991
Nov 14, 2024327.08328.38322.86323.87323.77-0.92%779,436
Nov 13, 2024329.03333.81325.11326.88326.78-0.12%941,763
Nov 12, 2024329.15331.32322.65327.27327.17-0.73%606,511
Nov 11, 2024335.00335.00327.11329.69329.59-0.39%1,055,471
Nov 8, 2024319.98333.24319.19330.98330.883.15%1,305,582
Nov 7, 2024312.15320.99311.36320.86320.763.23%1,075,262
Nov 6, 2024310.00312.19298.08310.82310.72-1.21%2,546,993
Nov 5, 2024307.64315.97306.59314.62314.523.38%839,232
Nov 4, 2024304.76308.68301.56304.32304.220.27%713,418
Nov 1, 2024305.52309.57301.69303.50303.400.62%913,124
Oct 31, 2024299.14307.32293.26301.63301.53-3.21%1,423,207
Oct 30, 2024311.34315.88310.96311.63311.53-0.57%923,038
Oct 29, 2024312.00314.03309.77313.43313.330.02%578,349
Oct 28, 2024310.72315.30309.90313.36313.261.68%767,805
Oct 25, 2024310.94311.13306.38308.17308.07-0.55%671,361
Oct 24, 2024308.83310.97306.93309.87309.771.06%562,739
Oct 23, 2024313.16314.99305.29306.63306.53-2.03%940,216
Oct 22, 2024314.86315.90310.67312.97312.87-1.47%497,449
Oct 21, 2024314.57317.91313.76317.64317.541.07%515,343
Oct 18, 2024314.10314.71310.63314.27314.170.36%449,202
Oct 17, 2024316.20316.28311.65313.14313.040.29%625,065
Oct 16, 2024307.36313.76306.37312.22312.122.19%491,281
Oct 15, 2024311.06312.34304.08305.54305.44-1.75%618,512
Oct 14, 2024310.43313.56309.42310.98310.880.50%387,373
Oct 11, 2024306.35310.06303.45309.42309.320.79%375,099
Oct 10, 2024305.18308.00301.87306.99306.89-0.20%594,558
Oct 9, 2024309.10311.34305.33307.61307.51-0.34%582,220
Oct 8, 2024309.61312.52308.25308.67308.570.38%788,282
Oct 7, 2024301.35308.31301.35307.51307.410.59%812,662
Oct 4, 2024305.00306.46301.00305.72305.622.45%619,574
Oct 3, 2024298.96300.57295.18298.40298.31-0.23%785,456
Oct 2, 2024295.04299.60293.41299.09299.001.03%545,158
Oct 1, 2024298.00298.70292.61296.05295.96-0.70%603,579
Sep 30, 2024296.74299.30295.00298.15297.970.48%677,246
Sep 27, 2024298.00301.30295.20296.74296.560.13%818,744
Sep 26, 2024301.40306.50294.85296.36296.18-0.53%754,372
Sep 25, 2024299.02302.24296.83297.94297.76-0.10%997,255
Sep 24, 2024296.05298.49294.46298.24298.060.71%686,660
Sep 23, 2024293.41298.19291.16296.13295.951.80%858,946
Sep 20, 2024286.97293.80281.60290.89290.710.40%1,349,793
Sep 19, 2024281.48291.71277.53289.73289.556.49%1,043,606
Sep 18, 2024274.05279.47271.96272.06271.89-0.68%632,386
Sep 17, 2024274.08275.77270.39273.92273.750.88%366,021
Sep 16, 2024270.65272.75267.40271.54271.370.74%401,423
Sep 13, 2024270.45272.70268.16269.54269.370.39%476,639
Sep 12, 2024264.93270.37263.37268.50268.332.06%674,050
Sep 11, 2024251.96264.22250.50263.09262.935.22%867,701
Sep 10, 2024250.41251.41246.91250.03249.88-0.01%682,718
Sep 9, 2024251.49252.52248.06250.06249.910.86%682,983
Sep 6, 2024252.12254.86247.08247.92247.77-1.38%594,450
Sep 5, 2024254.92255.13250.15251.39251.23-1.67%808,040
Sep 4, 2024255.91257.67253.65255.67255.51-0.75%681,166
Sep 3, 2024270.89272.59255.76257.60257.44-6.37%1,250,049
Aug 30, 2024271.91275.67270.47275.13274.961.51%682,714
Aug 29, 2024269.00276.32266.47271.05270.881.33%593,377
Aug 28, 2024270.36271.47266.96267.50267.33-1.06%649,910
Aug 27, 2024269.86272.04266.00270.36270.19-0.24%448,646
Aug 26, 2024273.28276.31270.37271.01270.84-0.79%391,834
Aug 23, 2024269.54274.41266.93273.17273.002.01%504,110
Aug 22, 2024269.66271.00265.88267.80267.63-0.58%534,296
Aug 21, 2024266.63272.54265.27269.36269.190.94%900,479
Aug 20, 2024268.06269.53264.23266.86266.69-0.46%456,499
Aug 19, 2024265.94268.33262.90268.10267.930.83%514,427
Aug 16, 2024267.92269.99263.63265.89265.73-0.77%544,061