Quanta Services, Inc. - PWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	554.36	552.66	552.66	565.93	548.22	1.06M
February 19, 2026	544.87	554	554	554.64	527.05	1.7M
February 18, 2026	527.74	519.31	519.31	535.65	518.72	1.44M
February 17, 2026	520	525.13	525.13	534.78	518.62	930,676
February 13, 2026	517.07	524.08	524.08	528.99	508.43	702,995
February 12, 2026	531.86	515.88	515.88	543.28	512.39	1.52M
February 11, 2026	520.99	523.96	523.96	534.5	512.11	1.06M
February 10, 2026	515.09	510.64	510.64	517.49	507.67	806,405
February 09, 2026	508.47	514.56	514.56	520.42	503.2	1.08M
February 06, 2026	489.32	508.11	508.11	508.45	482.51	1.52M
February 05, 2026	457.11	477.72	477.72	479.67	456.25	1.11M
February 04, 2026	490.01	464.57	464.57	492.8	451.17	1.48M
February 03, 2026	480.4	488.6	488.6	490.47	474.21	1.24M
February 02, 2026	472.64	477.77	477.77	478.05	465.72	1.23M
January 30, 2026	475	474.63	474.63	483.44	471.7	1.84M
January 29, 2026	481.28	483.43	483.43	489.06	473.57	1.03M
January 28, 2026	481	481.28	481.28	487	472.16	975,509
January 27, 2026	474.16	479.27	479.27	483.75	467.15	820,851
January 26, 2026	470.55	470.77	470.77	478.88	467.3	548,490
January 23, 2026	469.89	468.76	468.76	470.99	462.01	614,988
January 22, 2026	479.05	468.78	468.78	483.29	459.43	978,645
January 21, 2026	468.35	473.24	473.24	477.96	460.02	917,772
January 20, 2026	461.06	463.49	463.49	469.74	458.88	909,798
January 16, 2026	460.15	466.75	466.75	480.93	455.71	1.97M
January 15, 2026	445.81	447.64	447.64	454.11	444.32	785,351
January 14, 2026	444.59	437.2	437.2	446.89	426.59	735,754
January 13, 2026	434.79	444.2	444.2	444.52	433.52	703,687
January 12, 2026	421.08	432.66	432.66	435.33	418.91	746,726
January 09, 2026	421.6	422.57	422.57	423.71	417.1	847,440
January 08, 2026	437.78	413.17	413.17	437.95	408.36	1.38M
January 07, 2026	440	436.89	436.89	442	433.44	716,472
January 06, 2026	433.88	438.22	438.22	440	418.25	807,573
January 05, 2026	444.7	435.82	435.82	452.24	435	1.18M
January 02, 2026	427.72	439.68	439.68	441.97	424.95	883,117
December 31, 2025	428.65	422.06	422.06	429.17	421.54	521,264
December 30, 2025	430.74	428.81	428.81	432.45	427.78	462,023
December 29, 2025	430.54	431.03	431.03	435.95	430.09	503,118
December 26, 2025	433	432.91	432.91	433.58	429.68	217,070
December 24, 2025	434.73	433.58	433.58	434.8	430.63	306,377
December 23, 2025	431.94	435.2	435.2	437.41	431	562,590
December 22, 2025	433.11	433.03	433.03	435.4	428.51	772,944
December 19, 2025	422.21	428.05	428.05	431.92	422.21	725,789
December 18, 2025	427	421.31	421.31	427.46	419.03	1.1M
December 17, 2025	436.48	414.25	414.25	441.41	412.59	1.56M
December 16, 2025	435.36	438.49	438.49	440.46	430.81	988,038
December 15, 2025	436.54	435.87	435.87	443.85	433.3	1.56M
December 12, 2025	464.85	438.11	438.11	465.49	431.56	1.5M
December 11, 2025	460	466.91	466.91	467.86	450.26	716,719
December 10, 2025	460.17	462.21	462.21	469.52	452.15	1.06M
December 09, 2025	460.5	457.96	457.96	465.45	457.44	740,359
December 08, 2025	471.11	463.09	463.09	473.99	460.34	836,000
December 05, 2025	465.42	460.64	460.64	465.42	456.56	564,287
December 04, 2025	454.66	464.84	464.84	467.09	450	937,871
December 03, 2025	454.52	456.02	456.02	458.35	440.9	734,700
December 02, 2025	458.02	454.72	454.72	459	447.98	830,422
December 01, 2025	457.3	452.23	452.23	459.79	449.26	842,763
November 28, 2025	463.47	464.88	464.88	466.25	458.6	409,500
November 26, 2025	452.69	460.43	460.43	462.07	452.04	1.01M
November 25, 2025	443.34	450.14	450.14	450.37	425	1.06M
November 24, 2025	433.5	442.64	442.64	448.07	430.98	1.78M

Quanta Services, Inc. (PWR) NYSE