Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
260.81
+10.52 (4.20%)
At close: Mar 14, 2025, 4:00 PM
258.91
-1.90 (-0.73%)
Pre-market: Mar 17, 2025, 6:21 AM EDT
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 255.67 | 261.93 | 251.92 | 260.81 | 260.81 | 4.20% | 2,067,763 |
| Mar 13, 2025 | 248.60 | 252.79 | 242.24 | 250.29 | 250.29 | 0.48% | 1,817,478 |
| Mar 12, 2025 | 252.99 | 259.41 | 245.00 | 249.10 | 249.10 | 1.25% | 1,750,821 |
| Mar 11, 2025 | 236.47 | 249.95 | 236.31 | 246.03 | 246.03 | 3.94% | 2,447,585 |
| Mar 10, 2025 | 236.95 | 241.25 | 231.31 | 236.71 | 236.71 | -3.78% | 2,597,156 |
| Mar 7, 2025 | 241.57 | 248.00 | 237.81 | 246.02 | 246.02 | 2.13% | 2,057,595 |
| Mar 6, 2025 | 243.51 | 246.46 | 238.52 | 240.88 | 240.88 | -4.85% | 2,241,435 |
| Mar 5, 2025 | 250.29 | 255.01 | 246.82 | 253.16 | 253.16 | 1.41% | 1,341,491 |
| Mar 4, 2025 | 244.67 | 256.31 | 241.44 | 249.63 | 249.63 | -0.51% | 2,389,907 |
| Mar 3, 2025 | 261.66 | 264.50 | 248.67 | 250.91 | 250.91 | -3.36% | 1,986,990 |
| Feb 28, 2025 | 259.16 | 262.51 | 255.01 | 259.63 | 259.63 | 0.14% | 3,039,068 |
| Feb 27, 2025 | 268.61 | 271.02 | 257.61 | 259.26 | 259.26 | -3.55% | 2,067,387 |
| Feb 26, 2025 | 270.40 | 276.00 | 268.00 | 268.81 | 268.81 | 1.67% | 1,660,446 |
| Feb 25, 2025 | 259.47 | 269.41 | 253.44 | 264.39 | 264.39 | 1.94% | 3,227,306 |
| Feb 24, 2025 | 269.69 | 271.10 | 258.64 | 259.36 | 259.36 | -3.71% | 2,896,477 |
| Feb 21, 2025 | 290.90 | 290.99 | 267.86 | 269.36 | 269.36 | -4.20% | 3,467,943 |
| Feb 20, 2025 | 307.58 | 309.41 | 275.83 | 281.16 | 281.16 | -3.74% | 3,996,807 |
| Feb 19, 2025 | 286.21 | 293.75 | 285.11 | 292.07 | 292.07 | 1.56% | 1,728,791 |
| Feb 18, 2025 | 285.81 | 287.96 | 281.54 | 287.59 | 287.59 | 0.75% | 2,165,154 |
| Feb 14, 2025 | 292.20 | 294.41 | 282.72 | 285.45 | 285.45 | -1.86% | 2,092,000 |
| Feb 13, 2025 | 300.39 | 301.81 | 286.57 | 290.86 | 290.86 | -2.50% | 1,873,429 |
| Feb 12, 2025 | 294.34 | 299.61 | 293.58 | 298.33 | 298.33 | -1.47% | 1,305,038 |
| Feb 11, 2025 | 307.70 | 308.37 | 300.09 | 302.79 | 302.79 | -2.54% | 1,060,899 |
| Feb 10, 2025 | 313.82 | 314.68 | 309.24 | 310.67 | 310.67 | -0.50% | 661,596 |
| Feb 7, 2025 | 314.71 | 320.41 | 311.12 | 312.24 | 312.24 | 0.37% | 897,074 |
| Feb 6, 2025 | 299.74 | 311.60 | 298.00 | 311.08 | 311.08 | 4.13% | 1,490,979 |
| Feb 5, 2025 | 303.33 | 307.83 | 297.81 | 298.75 | 298.75 | -0.41% | 1,583,397 |
| Feb 4, 2025 | 304.50 | 307.64 | 299.35 | 299.98 | 299.98 | -0.61% | 1,096,180 |
| Feb 3, 2025 | 298.31 | 306.84 | 296.97 | 301.82 | 301.82 | -1.88% | 1,082,491 |
| Jan 31, 2025 | 315.37 | 316.97 | 302.97 | 307.61 | 307.61 | -0.54% | 1,162,845 |
| Jan 30, 2025 | 302.95 | 311.81 | 299.00 | 309.29 | 309.29 | 3.86% | 1,482,493 |
| Jan 29, 2025 | 295.00 | 305.32 | 293.59 | 297.80 | 297.80 | 1.30% | 1,944,343 |
| Jan 28, 2025 | 311.42 | 311.42 | 290.43 | 293.98 | 293.98 | 0.53% | 3,451,276 |
| Jan 27, 2025 | 314.94 | 325.00 | 291.91 | 292.43 | 292.43 | -18.32% | 4,484,036 |
| Jan 24, 2025 | 358.07 | 362.00 | 352.69 | 358.03 | 358.03 | 0.92% | 1,150,161 |
| Jan 23, 2025 | 355.50 | 359.67 | 352.63 | 354.75 | 354.75 | -0.72% | 1,061,845 |
| Jan 22, 2025 | 363.10 | 365.88 | 355.24 | 357.33 | 357.33 | -0.19% | 1,417,473 |
| Jan 21, 2025 | 345.00 | 358.72 | 342.15 | 358.00 | 358.00 | 6.09% | 1,892,541 |
| Jan 17, 2025 | 339.83 | 342.67 | 336.53 | 337.46 | 337.46 | 0.38% | 1,358,040 |
| Jan 16, 2025 | 331.74 | 337.88 | 329.55 | 336.19 | 336.19 | 2.06% | 1,469,693 |
| Jan 15, 2025 | 327.73 | 331.79 | 326.27 | 329.42 | 329.42 | 2.98% | 1,438,270 |
| Jan 14, 2025 | 318.13 | 323.96 | 315.93 | 319.89 | 319.89 | 1.80% | 1,087,948 |
| Jan 13, 2025 | 308.70 | 315.46 | 307.30 | 314.23 | 314.23 | 0.24% | 798,119 |
| Jan 10, 2025 | 309.31 | 314.64 | 307.40 | 313.48 | 313.48 | 0.41% | 825,648 |
| Jan 8, 2025 | 317.57 | 319.56 | 307.57 | 312.20 | 312.20 | -2.38% | 1,165,811 |
| Jan 7, 2025 | 328.57 | 331.22 | 316.38 | 319.81 | 319.81 | -2.51% | 911,962 |
| Jan 6, 2025 | 330.62 | 332.83 | 327.78 | 328.06 | 328.06 | 0.47% | 863,671 |
| Jan 3, 2025 | 318.20 | 327.21 | 317.10 | 326.52 | 326.52 | 3.49% | 693,214 |
| Jan 2, 2025 | 318.54 | 320.56 | 312.07 | 315.50 | 315.50 | -0.17% | 1,054,486 |
| Dec 31, 2024 | 318.92 | 320.05 | 315.72 | 316.05 | 315.95 | -0.92% | 691,872 |