Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
361.35
+1.77 (0.49%)
At close: Jun 6, 2025, 4:00 PM
362.00
+0.65 (0.18%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025363.58363.74358.64361.35361.350.49%700,151
Jun 5, 2025360.91362.03356.47359.58359.580.13%877,217
Jun 4, 2025358.40361.56356.28359.11359.110.73%1,105,880
Jun 3, 2025347.57357.94347.00356.49356.493.17%1,133,984
Jun 2, 2025342.49346.05337.48345.53345.530.87%766,119
May 30, 2025339.08342.74336.82342.56342.560.83%1,655,378
May 29, 2025343.52344.00336.57339.74339.74-0.17%572,702
May 28, 2025342.92343.52338.57340.32340.32-0.59%666,539
May 27, 2025339.83343.44337.35342.35342.352.08%1,197,966
May 23, 2025329.20336.79326.89335.36335.361.37%932,591
May 22, 2025336.50337.20320.56330.83330.83-3.05%1,877,262
May 21, 2025341.62348.90340.73341.23341.23-1.08%1,005,122
May 20, 2025343.53346.50343.34344.96344.960.07%690,645
May 19, 2025338.00345.31337.07344.71344.71-0.02%730,279
May 16, 2025342.91345.36338.14344.79344.791.30%1,070,556
May 15, 2025340.08342.26336.63340.37340.37-0.81%1,393,407
May 14, 2025345.91348.42341.95343.15343.15-0.13%1,651,399
May 13, 2025335.18346.48334.44343.58343.583.24%1,654,896
May 12, 2025335.90337.42332.29332.79332.792.12%1,585,102
May 9, 2025326.04327.56321.34325.89325.89-0.11%999,805
May 8, 2025328.33330.75324.34326.25326.250.82%1,169,298
May 7, 2025319.69325.00315.45323.59323.591.87%1,204,109
May 6, 2025319.11322.32316.38317.65317.65-1.54%988,159
May 5, 2025318.28323.88315.00322.62322.620.46%1,035,604
May 2, 2025325.23329.75319.68321.14321.14-0.25%2,062,581
May 1, 2025320.21330.60312.30321.93321.939.99%3,300,858
Apr 30, 2025284.51294.25281.17292.69292.690.11%1,639,677
Apr 29, 2025289.71293.72287.06292.38292.380.61%1,047,927
Apr 28, 2025285.57292.91285.18290.62290.621.14%1,058,602
Apr 25, 2025284.50290.00282.76287.34287.341.85%1,205,561
Apr 24, 2025274.23284.22272.00282.12282.122.85%1,606,247
Apr 23, 2025277.28284.55273.76274.31274.314.76%1,555,864
Apr 22, 2025257.00263.77254.98261.85261.853.18%979,565
Apr 21, 2025262.68263.36251.04253.77253.77-5.03%1,046,365
Apr 17, 2025271.05271.50264.61267.22267.22-0.83%971,366
Apr 16, 2025268.56273.73265.29269.45269.45-1.31%1,049,556
Apr 15, 2025275.09276.93271.00273.03273.03-0.46%805,865
Apr 14, 2025275.29277.70269.67274.30274.301.75%1,102,970
Apr 11, 2025262.67270.92259.06269.57269.572.62%1,098,260
Apr 10, 2025262.33270.13255.00262.70262.70-2.56%1,535,208
Apr 9, 2025243.22271.66241.62269.60269.6010.02%1,953,047
Apr 8, 2025253.40260.00240.81245.05245.05-0.06%1,702,295
Apr 7, 2025232.21252.65227.08245.20245.202.39%2,396,252
Apr 4, 2025243.12245.95232.35239.47239.47-4.99%2,087,189
Apr 3, 2025248.69256.77248.69252.04252.04-4.74%1,704,032
Apr 2, 2025252.10264.77250.89264.59264.492.59%867,307
Apr 1, 2025252.85258.13249.96257.90257.801.46%979,948
Mar 31, 2025248.80254.88244.70254.18254.08-0.04%1,626,877
Mar 28, 2025255.52256.25250.85254.29254.19-0.23%1,150,078
Mar 27, 2025257.46258.60250.68254.88254.78-2.21%1,581,152