Quanta Services Inc. (PWR)
NYSE: PWR
· Real-Time Price · USD
376.08
1.67 (0.45%)
At close: Sep 04, 2025, 3:59 PM
375.94
-0.04%
Pre-market: Sep 05, 2025, 06:17 AM EDT
PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 375.30 | 378.80 | 370.93 | 376.09 | 376.09 | 0.45% | 942,007 |
| Sep 3, 2025 | 376.49 | 378.40 | 371.39 | 374.41 | 374.41 | -0.07% | 761,115 |
| Sep 2, 2025 | 370.00 | 375.24 | 366.35 | 374.68 | 374.68 | -0.87% | 686,247 |
| Aug 29, 2025 | 385.76 | 385.76 | 373.47 | 377.96 | 377.96 | -2.07% | 774,538 |
| Aug 28, 2025 | 383.56 | 387.81 | 382.37 | 385.96 | 385.96 | 1.15% | 641,941 |
| Aug 27, 2025 | 382.79 | 385.60 | 379.96 | 381.56 | 381.56 | -0.61% | 637,329 |
| Aug 26, 2025 | 379.08 | 384.42 | 378.76 | 383.92 | 383.92 | 1.48% | 1,021,567 |
| Aug 25, 2025 | 379.84 | 381.86 | 377.42 | 378.31 | 378.31 | -0.40% | 612,467 |
| Aug 22, 2025 | 381.44 | 386.29 | 377.71 | 379.84 | 379.84 | 0.43% | 1,037,796 |
| Aug 21, 2025 | 376.51 | 380.42 | 375.69 | 378.21 | 378.21 | 0.62% | 699,867 |
| Aug 20, 2025 | 375.99 | 378.97 | 367.90 | 375.87 | 375.87 | -0.90% | 1,142,357 |
| Aug 19, 2025 | 383.04 | 384.08 | 377.40 | 379.27 | 379.27 | -1.06% | 750,842 |
| Aug 18, 2025 | 379.75 | 383.60 | 377.36 | 383.32 | 383.32 | 0.66% | 695,800 |
| Aug 15, 2025 | 377.84 | 384.42 | 371.64 | 380.81 | 380.81 | 0.87% | 1,436,453 |
| Aug 14, 2025 | 379.96 | 382.50 | 375.20 | 377.51 | 377.51 | -0.64% | 919,718 |
| Aug 13, 2025 | 393.73 | 398.85 | 369.06 | 379.96 | 379.96 | -2.96% | 1,728,301 |
| Aug 12, 2025 | 384.41 | 391.79 | 382.51 | 391.57 | 391.57 | 1.94% | 858,885 |
| Aug 11, 2025 | 386.07 | 387.94 | 380.44 | 384.12 | 384.12 | -0.53% | 926,985 |
| Aug 8, 2025 | 390.00 | 391.00 | 384.39 | 386.15 | 386.15 | -0.31% | 655,464 |
| Aug 7, 2025 | 389.82 | 392.39 | 383.76 | 387.35 | 387.35 | -0.04% | 874,599 |