Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
375.53
+3.03 (0.81%)
Sep 8, 2025, 4:00 PM - Market closed
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 377.01 | 380.00 | 373.41 | 375.53 | 375.53 | 0.81% | 779,180 |
| Sep 5, 2025 | 378.47 | 379.09 | 363.01 | 372.50 | 372.50 | -0.95% | 1,128,947 |
| Sep 4, 2025 | 375.30 | 378.80 | 370.93 | 376.09 | 376.09 | 0.45% | 942,185 |
| Sep 3, 2025 | 376.49 | 378.40 | 371.39 | 374.41 | 374.41 | -0.07% | 761,033 |
| Sep 2, 2025 | 370.00 | 375.24 | 366.35 | 374.68 | 374.68 | -0.87% | 686,247 |
| Aug 29, 2025 | 385.76 | 385.76 | 373.47 | 377.96 | 377.96 | -2.07% | 774,538 |
| Aug 28, 2025 | 383.56 | 387.81 | 382.37 | 385.96 | 385.96 | 1.15% | 641,941 |
| Aug 27, 2025 | 382.79 | 385.60 | 379.96 | 381.56 | 381.56 | -0.61% | 637,329 |
| Aug 26, 2025 | 379.08 | 384.42 | 378.76 | 383.92 | 383.92 | 1.48% | 1,021,567 |
| Aug 25, 2025 | 379.84 | 381.86 | 377.42 | 378.31 | 378.31 | -0.40% | 612,467 |
| Aug 22, 2025 | 381.44 | 386.29 | 377.71 | 379.84 | 379.84 | 0.43% | 1,037,796 |
| Aug 21, 2025 | 376.51 | 380.42 | 375.69 | 378.21 | 378.21 | 0.62% | 699,867 |
| Aug 20, 2025 | 375.99 | 378.97 | 367.90 | 375.87 | 375.87 | -0.90% | 1,142,357 |
| Aug 19, 2025 | 383.04 | 384.08 | 377.40 | 379.27 | 379.27 | -1.06% | 750,842 |
| Aug 18, 2025 | 379.75 | 383.60 | 377.36 | 383.32 | 383.32 | 0.66% | 695,767 |
| Aug 15, 2025 | 377.84 | 384.42 | 371.64 | 380.81 | 380.81 | 0.87% | 1,436,453 |
| Aug 14, 2025 | 379.96 | 382.50 | 375.20 | 377.51 | 377.51 | -0.64% | 919,718 |
| Aug 13, 2025 | 393.73 | 398.85 | 369.06 | 379.96 | 379.96 | -2.96% | 1,728,301 |
| Aug 12, 2025 | 384.41 | 391.79 | 382.51 | 391.57 | 391.57 | 1.94% | 858,885 |
| Aug 11, 2025 | 386.07 | 387.94 | 380.44 | 384.12 | 384.12 | -0.53% | 926,985 |
| Aug 8, 2025 | 390.00 | 391.00 | 384.39 | 386.15 | 386.15 | -0.31% | 655,464 |
| Aug 7, 2025 | 389.82 | 392.39 | 383.76 | 387.35 | 387.35 | -0.04% | 874,599 |
| Aug 6, 2025 | 388.20 | 391.90 | 384.59 | 387.50 | 387.50 | -0.42% | 930,416 |
| Aug 5, 2025 | 398.00 | 400.09 | 385.00 | 389.12 | 389.12 | -1.14% | 1,149,708 |
| Aug 4, 2025 | 400.34 | 402.06 | 391.22 | 393.62 | 393.62 | -0.39% | 1,444,114 |
| Aug 1, 2025 | 392.60 | 399.32 | 384.57 | 395.17 | 395.17 | -2.70% | 2,094,080 |
| Jul 31, 2025 | 406.09 | 423.50 | 399.07 | 406.13 | 406.13 | -1.21% | 2,436,032 |
| Jul 30, 2025 | 412.79 | 414.50 | 409.46 | 411.11 | 411.11 | 0.03% | 1,836,958 |
| Jul 29, 2025 | 416.41 | 416.41 | 408.33 | 410.99 | 410.99 | -0.24% | 1,094,837 |
| Jul 28, 2025 | 418.99 | 418.99 | 409.13 | 411.99 | 411.99 | -2.30% | 2,101,544 |
| Jul 25, 2025 | 412.60 | 424.94 | 412.60 | 421.68 | 421.68 | 3.55% | 1,371,218 |
| Jul 24, 2025 | 408.14 | 410.79 | 406.73 | 407.22 | 407.22 | 0.52% | 1,076,692 |
| Jul 23, 2025 | 398.00 | 406.00 | 397.95 | 405.11 | 405.11 | 2.58% | 1,575,632 |
| Jul 22, 2025 | 398.48 | 398.57 | 380.60 | 394.93 | 394.93 | -0.94% | 1,120,846 |
| Jul 21, 2025 | 403.73 | 405.04 | 397.00 | 398.66 | 398.66 | -1.15% | 1,003,470 |
| Jul 18, 2025 | 398.93 | 405.43 | 398.31 | 403.31 | 403.31 | 1.36% | 1,060,101 |
| Jul 17, 2025 | 387.77 | 398.61 | 386.85 | 397.90 | 397.90 | 2.26% | 1,000,428 |
| Jul 16, 2025 | 386.67 | 389.43 | 381.30 | 389.12 | 389.12 | 0.67% | 837,564 |
| Jul 15, 2025 | 389.26 | 390.10 | 383.89 | 386.54 | 386.54 | -0.12% | 606,488 |
| Jul 14, 2025 | 382.97 | 389.21 | 381.52 | 387.00 | 387.00 | 0.84% | 712,855 |
| Jul 11, 2025 | 379.30 | 385.46 | 378.01 | 383.78 | 383.78 | 0.97% | 906,745 |
| Jul 10, 2025 | 380.44 | 382.89 | 371.48 | 380.09 | 380.09 | -0.53% | 972,192 |
| Jul 9, 2025 | 382.00 | 383.28 | 377.96 | 382.12 | 382.12 | 1.21% | 631,886 |
| Jul 8, 2025 | 382.37 | 383.00 | 369.63 | 377.56 | 377.56 | -2.14% | 1,154,627 |
| Jul 7, 2025 | 386.03 | 388.00 | 380.40 | 385.80 | 385.80 | -0.18% | 839,784 |
| Jul 3, 2025 | 376.02 | 387.37 | 374.96 | 386.51 | 386.51 | 3.51% | 869,625 |
| Jul 2, 2025 | 366.11 | 373.96 | 365.57 | 373.41 | 373.41 | 0.30% | 1,164,483 |
| Jul 1, 2025 | 374.59 | 377.78 | 364.44 | 372.29 | 372.29 | -1.53% | 1,428,857 |
| Jun 30, 2025 | 375.14 | 381.55 | 368.70 | 378.08 | 377.98 | -0.83% | 1,354,491 |
| Jun 27, 2025 | 380.00 | 382.79 | 373.80 | 381.26 | 381.16 | 0.47% | 3,687,819 |