Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
323.59
+5.94 (1.87%)
May 7, 2025, 4:00 PM EDT - Market closed
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 318.65 | 325.00 | 316.27 | 323.66 | - | 1.89% | 877,910 |
| May 6, 2025 | 319.11 | 322.32 | 316.38 | 317.65 | 317.65 | -1.54% | 988,159 |
| May 5, 2025 | 318.28 | 323.88 | 315.00 | 322.62 | 322.62 | 0.46% | 1,035,604 |
| May 2, 2025 | 325.23 | 329.75 | 319.68 | 321.14 | 321.14 | -0.25% | 2,062,581 |
| May 1, 2025 | 320.21 | 330.60 | 312.30 | 321.93 | 321.93 | 9.99% | 3,300,858 |
| Apr 30, 2025 | 284.51 | 294.25 | 281.17 | 292.69 | 292.69 | 0.11% | 1,639,677 |
| Apr 29, 2025 | 289.71 | 293.72 | 287.06 | 292.38 | 292.38 | 0.61% | 1,047,927 |
| Apr 28, 2025 | 285.57 | 292.91 | 285.18 | 290.62 | 290.62 | 1.14% | 1,058,602 |
| Apr 25, 2025 | 284.50 | 290.00 | 282.76 | 287.34 | 287.34 | 1.85% | 1,205,561 |
| Apr 24, 2025 | 274.23 | 284.22 | 272.00 | 282.12 | 282.12 | 2.85% | 1,606,247 |
| Apr 23, 2025 | 277.28 | 284.55 | 273.76 | 274.31 | 274.31 | 4.76% | 1,555,864 |
| Apr 22, 2025 | 257.00 | 263.77 | 254.98 | 261.85 | 261.85 | 3.18% | 979,565 |
| Apr 21, 2025 | 262.68 | 263.36 | 251.04 | 253.77 | 253.77 | -5.03% | 1,046,365 |
| Apr 17, 2025 | 271.05 | 271.50 | 264.61 | 267.22 | 267.22 | -0.83% | 971,366 |
| Apr 16, 2025 | 268.56 | 273.73 | 265.29 | 269.45 | 269.45 | -1.31% | 1,049,556 |
| Apr 15, 2025 | 275.09 | 276.93 | 271.00 | 273.03 | 273.03 | -0.46% | 805,865 |
| Apr 14, 2025 | 275.29 | 277.70 | 269.67 | 274.30 | 274.30 | 1.75% | 1,102,970 |
| Apr 11, 2025 | 262.67 | 270.92 | 259.06 | 269.57 | 269.57 | 2.62% | 1,098,260 |
| Apr 10, 2025 | 262.33 | 270.13 | 255.00 | 262.70 | 262.70 | -2.56% | 1,535,208 |
| Apr 9, 2025 | 243.22 | 271.66 | 241.62 | 269.60 | 269.60 | 10.02% | 1,953,047 |
| Apr 8, 2025 | 253.40 | 260.00 | 240.81 | 245.05 | 245.05 | -0.06% | 1,702,295 |
| Apr 7, 2025 | 232.21 | 252.65 | 227.08 | 245.20 | 245.20 | 2.39% | 2,396,252 |
| Apr 4, 2025 | 243.12 | 245.95 | 232.35 | 239.47 | 239.47 | -4.99% | 2,087,189 |
| Apr 3, 2025 | 248.69 | 256.77 | 248.69 | 252.04 | 252.04 | -4.74% | 1,704,032 |
| Apr 2, 2025 | 252.10 | 264.77 | 250.89 | 264.59 | 264.49 | 2.59% | 867,307 |
| Apr 1, 2025 | 252.85 | 258.13 | 249.96 | 257.90 | 257.80 | 1.46% | 979,948 |
| Mar 31, 2025 | 248.80 | 254.88 | 244.70 | 254.18 | 254.08 | -0.04% | 1,626,877 |
| Mar 28, 2025 | 255.52 | 256.25 | 250.85 | 254.29 | 254.19 | -0.23% | 1,150,078 |
| Mar 27, 2025 | 257.46 | 258.60 | 250.68 | 254.88 | 254.78 | -2.21% | 1,581,152 |
| Mar 26, 2025 | 275.31 | 275.85 | 259.08 | 260.64 | 260.54 | -5.65% | 1,521,007 |
| Mar 25, 2025 | 278.01 | 278.91 | 273.89 | 276.25 | 276.14 | -0.77% | 1,262,583 |
| Mar 24, 2025 | 274.74 | 279.75 | 273.83 | 278.40 | 278.29 | 3.80% | 1,346,636 |
| Mar 21, 2025 | 268.60 | 270.14 | 265.00 | 268.22 | 268.11 | -1.06% | 1,606,226 |
| Mar 20, 2025 | 266.50 | 274.11 | 264.95 | 271.10 | 270.99 | 0.26% | 1,174,973 |
| Mar 19, 2025 | 265.20 | 273.14 | 262.41 | 270.40 | 270.29 | 2.67% | 1,301,256 |
| Mar 18, 2025 | 263.67 | 266.86 | 261.50 | 263.36 | 263.26 | -1.51% | 1,220,537 |
| Mar 17, 2025 | 258.31 | 270.57 | 258.12 | 267.40 | 267.29 | 2.53% | 1,736,286 |
| Mar 14, 2025 | 255.67 | 261.93 | 251.92 | 260.81 | 260.71 | 4.20% | 2,080,370 |
| Mar 13, 2025 | 248.60 | 252.79 | 242.24 | 250.29 | 250.19 | 0.48% | 1,817,478 |
| Mar 12, 2025 | 252.99 | 259.41 | 245.00 | 249.10 | 249.00 | 1.25% | 1,750,821 |
| Mar 11, 2025 | 236.47 | 249.95 | 236.31 | 246.03 | 245.93 | 3.94% | 2,447,585 |
| Mar 10, 2025 | 236.95 | 241.25 | 231.31 | 236.71 | 236.62 | -3.78% | 2,597,156 |
| Mar 7, 2025 | 241.57 | 248.00 | 237.81 | 246.02 | 245.92 | 2.13% | 2,057,595 |
| Mar 6, 2025 | 243.51 | 246.46 | 238.52 | 240.88 | 240.78 | -4.85% | 2,241,435 |
| Mar 5, 2025 | 250.29 | 255.01 | 246.82 | 253.16 | 253.06 | 1.41% | 1,341,491 |
| Mar 4, 2025 | 244.67 | 256.31 | 241.44 | 249.63 | 249.53 | -0.51% | 2,389,907 |
| Mar 3, 2025 | 261.66 | 264.50 | 248.67 | 250.91 | 250.81 | -3.36% | 1,986,990 |
| Feb 28, 2025 | 259.16 | 262.51 | 255.01 | 259.63 | 259.53 | 0.14% | 3,039,068 |
| Feb 27, 2025 | 268.61 | 271.02 | 257.61 | 259.26 | 259.16 | -3.55% | 2,067,387 |
| Feb 26, 2025 | 270.40 | 276.00 | 268.00 | 268.81 | 268.70 | 1.67% | 1,660,446 |