Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
439.82
-2.00 (-0.45%)
Oct 28, 2025, 3:25 PM EDT - Market open

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025442.77443.31433.88440.55--0.29%427,535
Oct 27, 2025444.39446.68437.89441.82441.820.20%825,288
Oct 24, 2025438.80447.17438.25440.93440.933.18%893,332
Oct 23, 2025413.00430.52413.00427.36427.363.68%868,580
Oct 22, 2025441.81443.75404.51412.21412.21-5.77%1,732,125
Oct 21, 2025437.52441.10423.30437.43437.43-0.75%926,775
Oct 20, 2025437.16444.06437.16440.74440.741.59%701,371
Oct 17, 2025435.94440.68430.00433.85433.85-0.84%713,951
Oct 16, 2025440.41446.60434.22437.52437.520.14%939,411
Oct 15, 2025437.00442.32432.00436.93436.931.23%781,260
Oct 14, 2025423.81438.93420.56431.60431.600.14%897,467
Oct 13, 2025426.17434.95425.00430.98430.983.20%781,923
Oct 10, 2025432.75437.07416.51417.61417.61-2.86%2,246,276
Oct 9, 2025443.00443.45427.30429.92429.92-3.05%1,287,085
Oct 8, 2025423.19443.97421.43443.45443.455.21%1,247,234
Oct 7, 2025429.00434.39415.21421.51421.51-1.47%934,630
Oct 6, 2025425.51429.70421.78427.80427.801.57%693,579
Oct 3, 2025422.36427.49415.54421.17421.170.07%634,533
Oct 2, 2025424.11431.24417.98420.86420.860.05%996,821
Oct 1, 2025410.76423.72407.31420.65420.651.50%832,265
Sep 30, 2025409.11415.36409.00414.42414.321.30%896,944
Sep 29, 2025405.88413.94405.88409.11409.010.91%931,825
Sep 26, 2025400.41408.74399.18405.44405.341.26%803,543
Sep 25, 2025397.07402.87389.70400.41400.32-0.61%1,009,275
Sep 24, 2025400.23407.08396.37402.87402.773.42%1,664,667
Sep 23, 2025396.91397.52387.42389.53389.44-1.64%846,555
Sep 22, 2025384.50397.60382.24396.02395.931.91%812,611
Sep 19, 2025392.06393.22386.94388.58388.49-0.53%1,493,229
Sep 18, 2025378.03393.42376.07390.65390.563.89%1,173,140
Sep 17, 2025378.50382.56373.40376.01375.92-0.59%887,943
Sep 16, 2025386.03387.20375.50378.24378.15-1.93%821,982
Sep 15, 2025382.90387.86381.55385.68385.590.82%774,897
Sep 12, 2025388.15391.93382.27382.53382.44-1.82%833,476
Sep 11, 2025391.13400.87388.96389.64389.55-0.14%1,189,586
Sep 10, 2025381.20393.18380.96390.17390.084.47%1,305,893
Sep 9, 2025374.62375.99370.27373.47373.38-0.55%502,540
Sep 8, 2025377.01380.00373.41375.53375.440.81%779,966
Sep 5, 2025378.47379.09363.01372.50372.41-0.95%1,128,947
Sep 4, 2025375.30378.80370.93376.09376.000.45%942,185
Sep 3, 2025376.49378.40371.39374.41374.32-0.07%761,033
Sep 2, 2025370.00375.24366.35374.68374.59-0.87%686,247
Aug 29, 2025385.76385.76373.47377.96377.87-2.07%774,538
Aug 28, 2025383.56387.81382.37385.96385.871.15%641,941
Aug 27, 2025382.79385.60379.96381.56381.47-0.61%637,329
Aug 26, 2025379.08384.42378.76383.92383.831.48%1,021,567
Aug 25, 2025379.84381.86377.42378.31378.22-0.40%612,467
Aug 22, 2025381.44386.29377.71379.84379.750.43%1,037,796
Aug 21, 2025376.51380.42375.69378.21378.120.62%699,867
Aug 20, 2025375.99378.97367.90375.87375.78-0.90%1,142,357
Aug 19, 2025383.04384.08377.40379.27379.18-1.06%750,842