Quanta Services Inc. (PWR)
NYSE: PWR
· Real-Time Price · USD
405.52
5.11 (1.28%)
At close: Sep 26, 2025, 3:59 PM
407.98
0.61%
After-hours: Sep 26, 2025, 07:56 PM EDT
PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 400.41 | 408.74 | 399.18 | 405.44 | 405.44 | 1.26% | 802,564 |
| Sep 25, 2025 | 397.07 | 402.87 | 389.70 | 400.41 | 400.41 | -0.61% | 1,009,275 |
| Sep 24, 2025 | 400.23 | 407.08 | 396.37 | 402.87 | 402.87 | 3.42% | 1,664,700 |
| Sep 23, 2025 | 396.91 | 397.52 | 387.42 | 389.53 | 389.53 | -1.64% | 846,555 |
| Sep 22, 2025 | 384.50 | 397.60 | 382.24 | 396.02 | 396.02 | 1.91% | 812,611 |
| Sep 19, 2025 | 392.06 | 393.22 | 386.94 | 388.58 | 388.58 | -0.53% | 1,493,229 |
| Sep 18, 2025 | 378.03 | 393.42 | 376.07 | 390.65 | 390.65 | 3.89% | 1,173,140 |
| Sep 17, 2025 | 378.50 | 382.56 | 373.40 | 376.01 | 376.01 | -0.59% | 887,943 |
| Sep 16, 2025 | 386.03 | 387.20 | 375.50 | 378.24 | 378.24 | -1.93% | 821,982 |
| Sep 15, 2025 | 382.90 | 387.86 | 381.55 | 385.68 | 385.68 | 0.82% | 774,900 |
| Sep 12, 2025 | 388.15 | 391.93 | 382.27 | 382.53 | 382.53 | -1.82% | 833,476 |
| Sep 11, 2025 | 391.13 | 400.87 | 388.96 | 389.64 | 389.64 | -0.14% | 1,189,586 |
| Sep 10, 2025 | 381.20 | 393.18 | 380.96 | 390.17 | 390.17 | 4.47% | 1,305,893 |
| Sep 9, 2025 | 374.62 | 375.99 | 370.27 | 373.47 | 373.47 | -0.55% | 502,540 |
| Sep 8, 2025 | 377.01 | 380.00 | 373.41 | 375.53 | 375.53 | 0.81% | 780,000 |
| Sep 5, 2025 | 378.47 | 379.09 | 363.01 | 372.50 | 372.50 | -0.95% | 1,128,947 |
| Sep 4, 2025 | 375.30 | 378.80 | 370.93 | 376.09 | 376.09 | 0.45% | 942,185 |
| 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 |