Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
398.66
-4.65 (-1.15%)
Jul 21, 2025, 4:00 PM - Market closed
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 403.73 | 405.04 | 397.00 | 398.66 | 398.66 | -1.15% | 994,347 |
| 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 |
| Jun 26, 2025 | 378.09 | 381.12 | 376.88 | 379.47 | 379.37 | 1.44% | 1,210,285 |
| Jun 25, 2025 | 374.00 | 375.53 | 371.47 | 374.07 | 373.97 | 0.49% | 1,102,366 |
| Jun 24, 2025 | 369.07 | 373.30 | 366.62 | 372.26 | 372.16 | 1.78% | 938,778 |
| Jun 23, 2025 | 361.00 | 366.74 | 358.38 | 365.76 | 365.66 | 1.38% | 923,210 |
| Jun 20, 2025 | 363.67 | 365.86 | 358.92 | 360.78 | 360.68 | 0.10% | 1,563,381 |
| Jun 18, 2025 | 360.37 | 365.91 | 358.27 | 360.43 | 360.33 | 0.50% | 855,016 |
| Jun 17, 2025 | 356.80 | 361.64 | 353.69 | 358.62 | 358.52 | -0.88% | 876,467 |
| Jun 16, 2025 | 361.54 | 367.00 | 360.93 | 361.80 | 361.70 | 0.99% | 840,613 |
| Jun 13, 2025 | 352.67 | 358.34 | 349.06 | 358.26 | 358.16 | -0.11% | 796,211 |
| Jun 12, 2025 | 355.59 | 360.80 | 354.25 | 358.65 | 358.55 | 0.81% | 860,089 |
| Jun 11, 2025 | 350.49 | 356.19 | 345.37 | 355.78 | 355.68 | 2.01% | 857,195 |
| Jun 10, 2025 | 356.48 | 357.11 | 341.93 | 348.76 | 348.67 | -1.94% | 1,490,169 |
| Jun 9, 2025 | 362.10 | 363.60 | 355.33 | 355.66 | 355.56 | -1.57% | 902,751 |
| Jun 6, 2025 | 363.58 | 363.74 | 358.64 | 361.35 | 361.25 | 0.49% | 701,024 |
| Jun 5, 2025 | 360.91 | 362.03 | 356.47 | 359.58 | 359.48 | 0.13% | 877,217 |
| Jun 4, 2025 | 358.40 | 361.56 | 356.28 | 359.11 | 359.01 | 0.73% | 1,105,880 |
| Jun 3, 2025 | 347.57 | 357.94 | 347.00 | 356.49 | 356.39 | 3.17% | 1,133,984 |
| Jun 2, 2025 | 342.49 | 346.05 | 337.48 | 345.53 | 345.44 | 0.87% | 766,119 |
| May 30, 2025 | 339.08 | 342.74 | 336.82 | 342.56 | 342.47 | 0.83% | 1,655,378 |
| May 29, 2025 | 343.52 | 344.00 | 336.57 | 339.74 | 339.65 | -0.17% | 572,702 |
| May 28, 2025 | 342.92 | 343.52 | 338.57 | 340.32 | 340.23 | -0.59% | 666,539 |
| May 27, 2025 | 339.83 | 343.44 | 337.35 | 342.35 | 342.26 | 2.08% | 1,197,966 |
| May 23, 2025 | 329.20 | 336.79 | 326.89 | 335.36 | 335.27 | 1.37% | 932,591 |
| May 22, 2025 | 336.50 | 337.20 | 320.56 | 330.83 | 330.74 | -3.05% | 1,877,262 |
| May 21, 2025 | 341.62 | 348.90 | 340.73 | 341.23 | 341.14 | -1.08% | 1,005,122 |
| May 20, 2025 | 343.53 | 346.50 | 343.34 | 344.96 | 344.87 | 0.07% | 690,645 |
| May 19, 2025 | 338.00 | 345.31 | 337.07 | 344.71 | 344.62 | -0.02% | 730,279 |
| May 16, 2025 | 342.91 | 345.36 | 338.14 | 344.79 | 344.70 | 1.30% | 1,070,556 |
| May 15, 2025 | 340.08 | 342.26 | 336.63 | 340.37 | 340.28 | -0.81% | 1,393,407 |
| May 14, 2025 | 345.91 | 348.42 | 341.95 | 343.15 | 343.06 | -0.13% | 1,651,399 |
| May 13, 2025 | 335.18 | 346.48 | 334.44 | 343.58 | 343.49 | 3.24% | 1,654,896 |
| May 12, 2025 | 335.90 | 337.42 | 332.29 | 332.79 | 332.70 | 2.12% | 1,585,102 |
| May 9, 2025 | 326.04 | 327.56 | 321.34 | 325.89 | 325.80 | -0.11% | 999,805 |
| May 8, 2025 | 328.33 | 330.75 | 324.34 | 326.25 | 326.16 | 0.82% | 1,169,298 |