Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
426.87
-2.43 (-0.57%)
At close: Nov 17, 2025, 4:00 PM EST
429.80
+2.93 (0.69%)
After-hours: Nov 17, 2025, 5:00 PM EST
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 428.76 | 434.70 | 421.90 | 426.87 | - | -0.57% | 1,093,722 |
| Nov 14, 2025 | 418.00 | 437.34 | 415.33 | 429.30 | 429.30 | 0.56% | 1,254,401 |
| Nov 13, 2025 | 448.00 | 449.41 | 424.74 | 426.93 | 426.93 | -5.00% | 1,276,642 |
| Nov 12, 2025 | 451.16 | 456.42 | 448.33 | 449.42 | 449.42 | 0.11% | 706,241 |
| Nov 11, 2025 | 446.79 | 452.56 | 440.62 | 448.91 | 448.91 | -0.33% | 728,163 |
| Nov 10, 2025 | 455.07 | 456.86 | 439.66 | 450.38 | 450.38 | 1.21% | 700,575 |
| Nov 7, 2025 | 436.05 | 446.66 | 430.11 | 445.01 | 445.01 | 0.48% | 818,603 |
| Nov 6, 2025 | 453.37 | 457.52 | 441.26 | 442.90 | 442.90 | -2.33% | 963,178 |
| Nov 5, 2025 | 442.45 | 459.13 | 442.00 | 453.45 | 453.45 | 3.37% | 984,375 |
| Nov 4, 2025 | 441.91 | 445.16 | 433.66 | 438.66 | 438.66 | -2.70% | 840,287 |
| Nov 3, 2025 | 451.54 | 456.46 | 448.80 | 450.82 | 450.82 | 0.38% | 804,358 |
| Oct 31, 2025 | 455.48 | 469.43 | 448.00 | 449.13 | 449.13 | -1.04% | 1,935,337 |
| Oct 30, 2025 | 440.41 | 460.86 | 438.98 | 453.83 | 453.83 | 1.15% | 1,766,320 |
| Oct 29, 2025 | 441.85 | 459.36 | 441.82 | 448.69 | 448.69 | 2.07% | 1,886,840 |
| Oct 28, 2025 | 442.77 | 443.31 | 433.88 | 439.57 | 439.57 | -0.51% | 813,033 |
| Oct 27, 2025 | 444.39 | 446.68 | 437.89 | 441.82 | 441.82 | 0.20% | 825,288 |
| Oct 24, 2025 | 438.80 | 447.17 | 438.25 | 440.93 | 440.93 | 3.18% | 893,332 |
| Oct 23, 2025 | 413.00 | 430.52 | 413.00 | 427.36 | 427.36 | 3.68% | 868,580 |
| Oct 22, 2025 | 441.81 | 443.75 | 404.51 | 412.21 | 412.21 | -5.77% | 1,732,125 |
| Oct 21, 2025 | 437.52 | 441.10 | 423.30 | 437.43 | 437.43 | -0.75% | 926,775 |
| Oct 20, 2025 | 437.16 | 444.06 | 437.16 | 440.74 | 440.74 | 1.59% | 701,371 |
| Oct 17, 2025 | 435.94 | 440.68 | 430.00 | 433.85 | 433.85 | -0.84% | 713,951 |
| Oct 16, 2025 | 440.41 | 446.60 | 434.22 | 437.52 | 437.52 | 0.14% | 939,411 |
| Oct 15, 2025 | 437.00 | 442.32 | 432.00 | 436.93 | 436.93 | 1.23% | 781,260 |
| Oct 14, 2025 | 423.81 | 438.93 | 420.56 | 431.60 | 431.60 | 0.14% | 897,467 |
| Oct 13, 2025 | 426.17 | 434.95 | 425.00 | 430.98 | 430.98 | 3.20% | 781,923 |
| Oct 10, 2025 | 432.75 | 437.07 | 416.51 | 417.61 | 417.61 | -2.86% | 2,246,276 |
| Oct 9, 2025 | 443.00 | 443.45 | 427.30 | 429.92 | 429.92 | -3.05% | 1,287,085 |
| Oct 8, 2025 | 423.19 | 443.97 | 421.43 | 443.45 | 443.45 | 5.21% | 1,247,234 |
| Oct 7, 2025 | 429.00 | 434.39 | 415.21 | 421.51 | 421.51 | -1.47% | 934,630 |
| Oct 6, 2025 | 425.51 | 429.70 | 421.78 | 427.80 | 427.80 | 1.57% | 693,579 |
| Oct 3, 2025 | 422.36 | 427.49 | 415.54 | 421.17 | 421.17 | 0.07% | 634,533 |
| Oct 2, 2025 | 424.11 | 431.24 | 417.98 | 420.86 | 420.86 | 0.05% | 996,821 |
| Oct 1, 2025 | 410.76 | 423.72 | 407.31 | 420.65 | 420.65 | 1.50% | 832,265 |
| Sep 30, 2025 | 409.11 | 415.36 | 409.00 | 414.42 | 414.32 | 1.30% | 896,944 |
| Sep 29, 2025 | 405.88 | 413.94 | 405.88 | 409.11 | 409.01 | 0.91% | 931,825 |
| Sep 26, 2025 | 400.41 | 408.74 | 399.18 | 405.44 | 405.34 | 1.26% | 803,543 |
| Sep 25, 2025 | 397.07 | 402.87 | 389.70 | 400.41 | 400.31 | -0.61% | 1,009,275 |
| Sep 24, 2025 | 400.23 | 407.08 | 396.37 | 402.87 | 402.77 | 3.42% | 1,664,667 |
| Sep 23, 2025 | 396.91 | 397.52 | 387.42 | 389.53 | 389.44 | -1.64% | 846,555 |
| Sep 22, 2025 | 384.50 | 397.60 | 382.24 | 396.02 | 395.92 | 1.91% | 812,611 |
| Sep 19, 2025 | 392.06 | 393.22 | 386.94 | 388.58 | 388.49 | -0.53% | 1,493,229 |
| Sep 18, 2025 | 378.03 | 393.42 | 376.07 | 390.65 | 390.56 | 3.89% | 1,173,140 |
| Sep 17, 2025 | 378.50 | 382.56 | 373.40 | 376.01 | 375.92 | -0.59% | 887,943 |
| Sep 16, 2025 | 386.03 | 387.20 | 375.50 | 378.24 | 378.15 | -1.93% | 821,982 |
| Sep 15, 2025 | 382.90 | 387.86 | 381.55 | 385.68 | 385.59 | 0.82% | 774,897 |
| Sep 12, 2025 | 388.15 | 391.93 | 382.27 | 382.53 | 382.44 | -1.82% | 833,476 |
| Sep 11, 2025 | 391.13 | 400.87 | 388.96 | 389.64 | 389.55 | -0.14% | 1,189,586 |
| Sep 10, 2025 | 381.20 | 393.18 | 380.96 | 390.17 | 390.08 | 4.47% | 1,305,893 |
| Sep 9, 2025 | 374.62 | 375.99 | 370.27 | 373.47 | 373.38 | -0.55% | 502,540 |