Quanta Services (PWR)

488.60
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 4:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quanta Services (PWR)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026480.40490.46474.21488.601,243,366488.60
2/02/2026472.64478.05465.72477.771,233,087477.77
1/30/2026475.00483.44471.70474.631,838,392474.63
1/29/2026481.28489.06473.57483.431,035,500483.43
1/28/2026481.00487.00472.16481.28976,115481.28
1/27/2026474.16483.75467.00479.27820,975479.27
1/26/2026470.55478.88467.30470.77548,218470.77
1/23/2026470.20470.99462.01468.76761,683468.76
1/22/2026479.05483.29459.43468.78978,760468.78
1/21/2026468.35477.96460.02473.241,234,823473.24
1/20/2026461.06469.74458.88463.49909,183463.49
1/16/2026460.15480.93455.71466.752,216,758466.75
1/15/2026445.81454.11444.32447.64784,744447.64
1/14/2026443.09446.89426.59437.07925,603437.07
1/13/2026434.79445.63433.52444.20841,080444.20
1/12/2026421.08435.33418.91432.66746,659432.66
1/09/2026422.45423.71417.10422.571,029,475422.57
1/08/2026437.78437.95408.36413.171,376,877413.17
1/07/2026440.00442.00433.44436.89716,363436.89
1/06/2026433.88440.00418.25438.22807,446438.22
1/05/2026444.70452.24435.00435.821,184,685435.82
1/02/2026424.95441.97424.95439.68887,065439.68
12/31/2025428.65429.17421.54422.06521,265421.95
12/30/2025430.74432.45427.78428.81465,131428.70
12/29/2025430.54435.95430.09431.03503,054430.92
12/26/2025433.00433.58429.68432.67279,243432.56
12/24/2025434.73434.80430.63433.58306,390433.47
12/23/2025431.94437.40431.00435.20563,144435.09
12/22/2025433.11435.40428.51433.03772,888432.92
12/19/2025422.21431.99421.45426.661,602,474426.55
12/18/2025427.00427.46419.03421.311,096,913421.20
12/17/2025436.48441.41412.59414.251,556,746414.14
12/16/2025435.36440.46430.81438.49988,000438.38
12/15/2025436.54443.85433.30435.871,564,421435.76
12/12/2025464.85465.49431.56438.111,497,128438.00
12/11/2025460.00467.86450.26466.91718,353466.79
12/10/2025460.17469.52452.15462.211,057,744462.09
12/09/2025460.50465.45457.44457.96744,456457.84
12/08/2025471.11473.99460.34463.09836,308462.97
12/05/2025464.84465.42456.56460.64728,792460.52
12/04/2025454.65467.09450.00464.84942,918464.72
12/03/2025454.51458.35440.90456.02734,667455.90
12/02/2025458.02459.00447.94454.72831,553454.60
12/01/2025457.30459.79449.26452.23842,695452.11
11/28/2025463.47466.25458.60464.88409,488464.76
11/26/2025452.69462.06452.04460.431,009,044460.31
11/25/2025443.34450.37425.00450.141,054,960450.02
11/24/2025433.50448.07430.98442.641,775,214442.52
11/21/2025427.71431.30413.00430.151,401,215430.04
11/20/2025456.90463.40426.94429.781,146,835429.67
11/19/2025442.05449.82439.27445.471,275,763445.35
11/18/2025422.00443.22420.00439.291,663,366439.18
11/17/2025428.76434.70421.90426.871,099,271426.76
11/14/2025418.00437.34415.33429.301,254,403429.19
11/13/2025448.00449.41424.74426.931,276,608426.82
11/12/2025451.16456.42448.33449.42706,179449.30
11/11/2025446.79452.56440.62448.91728,115448.79
11/10/2025455.07456.86439.66450.38700,483450.26
11/07/2025436.05446.66430.11445.01820,720444.89
11/06/2025453.37457.52441.26442.90963,107442.79
11/05/2025442.45459.13442.00453.45984,324453.33
11/04/2025441.91445.16433.66438.66840,070438.55