Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
705.94
+20.61 (3.01%)
At close: Oct 9, 2026, 4:00 PM EDT
705.54
-0.40 (-0.06%)
After-hours: Oct 9, 2026, 7:13 PM EDT
Quanta Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 692.63 | 706.63 | 680.43 | 705.94 | 705.94 | 3.01% | 685,596 |
| Oct 8, 2026 | 691.90 | 696.82 | 669.80 | 685.33 | 685.33 | -2.25% | 975,893 |
| Oct 7, 2026 | 706.50 | 710.98 | 684.37 | 701.07 | 701.07 | -2.57% | 1,014,184 |
| Oct 6, 2026 | 689.90 | 722.21 | 685.95 | 719.56 | 719.56 | 5.29% | 1,085,024 |
| Oct 5, 2026 | 676.75 | 692.90 | 669.32 | 683.42 | 683.42 | 1.01% | 934,202 |
| Oct 2, 2026 | 669.64 | 683.67 | 668.07 | 676.56 | 676.56 | 2.11% | 862,435 |
| Oct 1, 2026 | 642.30 | 664.36 | 638.71 | 662.60 | 662.60 | 3.14% | 901,445 |
| Sep 30, 2026 | 652.69 | 654.90 | 637.56 | 642.51 | 642.40 | -1.42% | 917,020 |
| Sep 29, 2026 | 650.03 | 659.85 | 644.52 | 651.79 | 651.68 | 1.15% | 755,298 |
| Sep 28, 2026 | 645.21 | 656.51 | 635.39 | 644.36 | 644.25 | -0.73% | 848,373 |
| Sep 25, 2026 | 647.08 | 654.84 | 643.00 | 649.13 | 649.02 | 0.87% | 653,741 |
| Sep 24, 2026 | 630.50 | 650.69 | 626.41 | 643.50 | 643.39 | 1.35% | 938,053 |
| Sep 23, 2026 | 643.44 | 645.51 | 630.80 | 634.90 | 634.79 | -1.20% | 795,816 |
| Sep 22, 2026 | 640.00 | 650.00 | 635.68 | 642.63 | 642.52 | - | 864,433 |
| Sep 21, 2026 | 643.40 | 648.78 | 629.90 | 642.61 | 642.50 | 0.93% | 753,768 |
| Sep 18, 2026 | 617.64 | 637.97 | 617.64 | 636.71 | 636.60 | 3.27% | 1,314,901 |
| Sep 17, 2026 | 637.61 | 637.61 | 607.45 | 616.54 | 616.43 | -0.44% | 725,867 |
| Sep 16, 2026 | 625.57 | 628.27 | 612.11 | 619.28 | 619.17 | 0.97% | 745,401 |
| Sep 15, 2026 | 623.72 | 626.50 | 609.53 | 613.35 | 613.24 | -1.39% | 761,269 |
| Sep 14, 2026 | 612.53 | 629.57 | 610.00 | 622.02 | 621.91 | -4.39% | 1,146,962 |
| Sep 11, 2026 | 627.22 | 653.87 | 624.34 | 650.58 | 650.47 | 5.15% | 941,194 |
| Sep 10, 2026 | 620.23 | 630.56 | 615.47 | 618.73 | 618.62 | -1.32% | 553,513 |
| Sep 9, 2026 | 639.97 | 649.00 | 626.89 | 626.98 | 626.87 | -1.89% | 530,232 |
| Sep 8, 2026 | 631.79 | 648.78 | 628.00 | 639.05 | 638.94 | 2.34% | 832,011 |
| Sep 4, 2026 | 625.80 | 633.80 | 618.98 | 624.41 | 624.30 | 0.70% | 653,847 |
| Sep 3, 2026 | 611.50 | 626.95 | 601.22 | 620.06 | 619.95 | 1.52% | 870,938 |
| Sep 2, 2026 | 609.10 | 612.17 | 597.88 | 610.78 | 610.68 | -0.10% | 807,260 |
| Sep 1, 2026 | 605.32 | 612.19 | 593.70 | 611.39 | 611.29 | 0.71% | 989,128 |
| Aug 31, 2026 | 601.73 | 608.87 | 600.85 | 607.09 | 606.99 | 0.73% | 1,388,458 |
| Aug 28, 2026 | 619.45 | 622.60 | 601.47 | 602.70 | 602.60 | -3.08% | 882,836 |
| Aug 27, 2026 | 631.00 | 633.50 | 617.34 | 621.83 | 621.72 | 0.83% | 958,057 |
| Aug 26, 2026 | 612.99 | 620.19 | 604.16 | 616.73 | 616.62 | 2.14% | 1,164,014 |
| Aug 25, 2026 | 632.95 | 634.10 | 600.38 | 603.78 | 603.68 | -2.11% | 1,302,775 |
| Aug 24, 2026 | 637.34 | 637.34 | 610.00 | 616.78 | 616.67 | -3.53% | 1,600,712 |
| Aug 21, 2026 | 664.80 | 667.01 | 635.57 | 639.34 | 639.23 | -3.49% | 1,216,122 |
| Aug 20, 2026 | 672.32 | 679.21 | 660.60 | 662.47 | 662.36 | -2.21% | 1,177,881 |
| Aug 19, 2026 | 700.00 | 706.07 | 658.88 | 677.41 | 677.29 | -2.69% | 1,131,248 |
| Aug 18, 2026 | 708.46 | 712.00 | 688.38 | 696.15 | 696.03 | -3.62% | 1,536,309 |
| Aug 17, 2026 | 695.00 | 724.80 | 690.51 | 722.31 | 722.19 | 5.33% | 1,434,749 |
| Aug 14, 2026 | 673.00 | 692.09 | 672.09 | 685.78 | 685.66 | 1.93% | 694,440 |
| Aug 13, 2026 | 680.22 | 684.87 | 671.64 | 672.78 | 672.66 | -0.77% | 804,294 |
| Aug 12, 2026 | 694.00 | 695.51 | 677.44 | 678.02 | 677.90 | 1.11% | 1,022,868 |
| Aug 11, 2026 | 670.00 | 680.00 | 663.70 | 670.58 | 670.47 | 1.47% | 939,077 |
| Aug 10, 2026 | 680.02 | 682.50 | 658.60 | 660.86 | 660.75 | -1.64% | 712,073 |
| Aug 7, 2026 | 683.00 | 688.88 | 657.46 | 671.86 | 671.74 | 0.60% | 750,297 |
| Aug 6, 2026 | 680.20 | 692.57 | 665.50 | 667.84 | 667.73 | -2.22% | 826,934 |
| Aug 5, 2026 | 694.62 | 704.87 | 681.34 | 682.99 | 682.87 | -1.44% | 793,442 |
| Aug 4, 2026 | 697.42 | 708.06 | 679.67 | 693.00 | 692.88 | 1.88% | 1,394,393 |
| Aug 3, 2026 | 659.11 | 682.61 | 654.26 | 680.20 | 680.08 | 1.92% | 1,105,419 |
| Jul 31, 2026 | 679.14 | 687.18 | 661.82 | 667.36 | 667.25 | 1.43% | 1,959,293 |