Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
260.81
+10.52 (4.20%)
At close: Mar 14, 2025, 4:00 PM
258.91
-1.90 (-0.73%)
Pre-market: Mar 17, 2025, 6:21 AM EDT

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 2025255.67261.93251.92260.81260.814.20%2,067,763
Mar 13, 2025248.60252.79242.24250.29250.290.48%1,817,478
Mar 12, 2025252.99259.41245.00249.10249.101.25%1,750,821
Mar 11, 2025236.47249.95236.31246.03246.033.94%2,447,585
Mar 10, 2025236.95241.25231.31236.71236.71-3.78%2,597,156
Mar 7, 2025241.57248.00237.81246.02246.022.13%2,057,595
Mar 6, 2025243.51246.46238.52240.88240.88-4.85%2,241,435
Mar 5, 2025250.29255.01246.82253.16253.161.41%1,341,491
Mar 4, 2025244.67256.31241.44249.63249.63-0.51%2,389,907
Mar 3, 2025261.66264.50248.67250.91250.91-3.36%1,986,990
Feb 28, 2025259.16262.51255.01259.63259.630.14%3,039,068
Feb 27, 2025268.61271.02257.61259.26259.26-3.55%2,067,387
Feb 26, 2025270.40276.00268.00268.81268.811.67%1,660,446
Feb 25, 2025259.47269.41253.44264.39264.391.94%3,227,306
Feb 24, 2025269.69271.10258.64259.36259.36-3.71%2,896,477
Feb 21, 2025290.90290.99267.86269.36269.36-4.20%3,467,943
Feb 20, 2025307.58309.41275.83281.16281.16-3.74%3,996,807
Feb 19, 2025286.21293.75285.11292.07292.071.56%1,728,791
Feb 18, 2025285.81287.96281.54287.59287.590.75%2,165,154
Feb 14, 2025292.20294.41282.72285.45285.45-1.86%2,092,000
Feb 13, 2025300.39301.81286.57290.86290.86-2.50%1,873,429
Feb 12, 2025294.34299.61293.58298.33298.33-1.47%1,305,038
Feb 11, 2025307.70308.37300.09302.79302.79-2.54%1,060,899
Feb 10, 2025313.82314.68309.24310.67310.67-0.50%661,596
Feb 7, 2025314.71320.41311.12312.24312.240.37%897,074
Feb 6, 2025299.74311.60298.00311.08311.084.13%1,490,979
Feb 5, 2025303.33307.83297.81298.75298.75-0.41%1,583,397
Feb 4, 2025304.50307.64299.35299.98299.98-0.61%1,096,180
Feb 3, 2025298.31306.84296.97301.82301.82-1.88%1,082,491
Jan 31, 2025315.37316.97302.97307.61307.61-0.54%1,162,845
Jan 30, 2025302.95311.81299.00309.29309.293.86%1,482,493
Jan 29, 2025295.00305.32293.59297.80297.801.30%1,944,343
Jan 28, 2025311.42311.42290.43293.98293.980.53%3,451,276
Jan 27, 2025314.94325.00291.91292.43292.43-18.32%4,484,036
Jan 24, 2025358.07362.00352.69358.03358.030.92%1,150,161
Jan 23, 2025355.50359.67352.63354.75354.75-0.72%1,061,845
Jan 22, 2025363.10365.88355.24357.33357.33-0.19%1,417,473
Jan 21, 2025345.00358.72342.15358.00358.006.09%1,892,541
Jan 17, 2025339.83342.67336.53337.46337.460.38%1,358,040
Jan 16, 2025331.74337.88329.55336.19336.192.06%1,469,693
Jan 15, 2025327.73331.79326.27329.42329.422.98%1,438,270
Jan 14, 2025318.13323.96315.93319.89319.891.80%1,087,948
Jan 13, 2025308.70315.46307.30314.23314.230.24%798,119
Jan 10, 2025309.31314.64307.40313.48313.480.41%825,648
Jan 8, 2025317.57319.56307.57312.20312.20-2.38%1,165,811
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