Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
602.70
-19.13 (-3.08%)
At close: Aug 28, 2026, 4:00 PM EDT
603.00
+0.30 (0.05%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Quanta Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 619.45 | 622.60 | 601.47 | 602.70 | 602.70 | -3.08% | 880,790 |
| Aug 27, 2026 | 631.00 | 633.50 | 617.34 | 621.83 | 621.83 | 0.83% | 957,611 |
| Aug 26, 2026 | 612.99 | 620.19 | 604.16 | 616.73 | 616.73 | 2.14% | 1,158,273 |
| Aug 25, 2026 | 632.95 | 634.10 | 600.38 | 603.78 | 603.78 | -2.11% | 1,301,091 |
| Aug 24, 2026 | 637.34 | 637.34 | 610.00 | 616.78 | 616.78 | -3.53% | 1,595,007 |
| Aug 21, 2026 | 664.80 | 667.01 | 635.57 | 639.34 | 639.34 | -3.49% | 1,210,031 |
| Aug 20, 2026 | 672.32 | 679.21 | 660.60 | 662.47 | 662.47 | -2.21% | 1,159,893 |
| Aug 19, 2026 | 700.00 | 706.07 | 658.88 | 677.41 | 677.41 | -2.69% | 1,130,192 |
| Aug 18, 2026 | 708.46 | 712.00 | 688.38 | 696.15 | 696.15 | -3.62% | 1,535,302 |
| Aug 17, 2026 | 695.00 | 724.80 | 690.51 | 722.31 | 722.31 | 5.33% | 1,432,152 |
| Aug 14, 2026 | 673.00 | 692.09 | 672.09 | 685.78 | 685.78 | 1.93% | 692,663 |
| Aug 13, 2026 | 680.22 | 684.87 | 671.64 | 672.78 | 672.78 | -0.77% | 803,917 |
| Aug 12, 2026 | 694.00 | 695.51 | 677.44 | 678.02 | 678.02 | 1.11% | 1,012,501 |
| Aug 11, 2026 | 670.00 | 680.00 | 663.70 | 670.58 | 670.58 | 1.47% | 938,163 |
| Aug 10, 2026 | 680.02 | 682.50 | 658.60 | 660.86 | 660.86 | -1.64% | 710,370 |
| Aug 7, 2026 | 683.00 | 688.88 | 657.46 | 671.86 | 671.86 | 0.60% | 733,935 |
| Aug 6, 2026 | 680.20 | 692.57 | 665.50 | 667.84 | 667.84 | -2.22% | 825,798 |
| Aug 5, 2026 | 694.62 | 704.87 | 681.34 | 682.99 | 682.99 | -1.44% | 791,756 |
| Aug 4, 2026 | 697.42 | 708.06 | 679.67 | 693.00 | 693.00 | 1.88% | 1,398,199 |
| Aug 3, 2026 | 659.11 | 682.61 | 654.26 | 680.20 | 680.20 | 1.92% | 1,065,705 |
| Jul 31, 2026 | 679.14 | 687.18 | 661.82 | 667.36 | 667.36 | 1.43% | 1,957,744 |
| Jul 30, 2026 | 647.00 | 679.80 | 634.51 | 657.98 | 657.98 | 17.26% | 2,934,670 |
| Jul 29, 2026 | 582.73 | 591.59 | 554.12 | 561.14 | 561.14 | -4.63% | 2,035,161 |
| Jul 28, 2026 | 603.58 | 603.58 | 570.73 | 588.36 | 588.36 | -5.15% | 1,412,572 |
| Jul 27, 2026 | 626.43 | 637.26 | 603.25 | 620.28 | 620.28 | -0.89% | 973,332 |
| Jul 24, 2026 | 650.39 | 655.09 | 625.33 | 625.84 | 625.84 | -4.28% | 777,143 |
| Jul 23, 2026 | 642.08 | 659.14 | 642.08 | 653.80 | 653.80 | 1.66% | 900,410 |
| Jul 22, 2026 | 629.44 | 646.49 | 624.61 | 643.14 | 643.14 | 0.62% | 577,514 |
| Jul 21, 2026 | 638.48 | 647.00 | 632.56 | 639.20 | 639.20 | 1.05% | 716,382 |
| Jul 20, 2026 | 634.19 | 644.96 | 630.10 | 632.56 | 632.56 | 0.64% | 797,566 |
| Jul 17, 2026 | 616.89 | 637.99 | 608.78 | 628.53 | 628.53 | -0.39% | 1,214,791 |
| Jul 16, 2026 | 633.69 | 640.99 | 625.22 | 631.02 | 631.02 | -2.75% | 1,135,982 |
| Jul 15, 2026 | 664.03 | 666.54 | 634.14 | 648.84 | 648.84 | -1.83% | 856,662 |
| Jul 14, 2026 | 663.90 | 665.03 | 651.42 | 660.94 | 660.94 | 2.20% | 778,807 |
| Jul 13, 2026 | 649.50 | 656.01 | 642.50 | 646.70 | 646.70 | -1.80% | 756,208 |
| Jul 10, 2026 | 662.00 | 664.95 | 651.13 | 658.56 | 658.56 | -1.44% | 712,595 |
| Jul 9, 2026 | 686.32 | 690.00 | 665.26 | 668.17 | 668.17 | 0.28% | 720,539 |
| Jul 8, 2026 | 653.00 | 670.69 | 650.00 | 666.33 | 666.33 | 1.45% | 827,159 |
| Jul 7, 2026 | 660.56 | 661.75 | 641.91 | 656.79 | 656.79 | -2.56% | 1,184,393 |
| Jul 6, 2026 | 675.04 | 691.76 | 668.65 | 674.04 | 674.04 | 0.86% | 1,097,578 |
| Jul 2, 2026 | 693.07 | 697.07 | 650.17 | 668.31 | 668.31 | -3.34% | 1,252,027 |
| Jul 1, 2026 | 709.07 | 709.07 | 687.62 | 691.40 | 691.40 | -3.96% | 1,228,050 |
| Jun 30, 2026 | 713.93 | 721.37 | 703.34 | 720.04 | 719.93 | 0.78% | 1,012,694 |
| Jun 29, 2026 | 690.00 | 716.84 | 683.01 | 714.45 | 714.34 | 3.86% | 1,422,649 |
| Jun 26, 2026 | 706.00 | 708.36 | 683.00 | 687.87 | 687.76 | -4.28% | 6,309,111 |
| Jun 25, 2026 | 710.50 | 719.53 | 690.79 | 718.59 | 718.48 | 2.38% | 1,525,378 |
| Jun 24, 2026 | 705.80 | 711.33 | 687.60 | 701.88 | 701.77 | -0.06% | 942,511 |
| Jun 23, 2026 | 709.75 | 720.64 | 692.68 | 702.29 | 702.18 | -5.11% | 1,693,595 |
| Jun 22, 2026 | 712.00 | 742.73 | 709.05 | 740.14 | 740.03 | 5.40% | 1,254,413 |
| Jun 18, 2026 | 722.05 | 729.83 | 698.03 | 702.25 | 702.14 | -1.76% | 2,620,580 |