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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	401.61	405.44	405.44	408.74	399.18	803,048
September 25, 2025	397.07	400.41	400.41	402.87	390	1.01M
September 24, 2025	400.23	402.87	402.87	407.08	396.37	1.66M
September 23, 2025	396.91	389.53	389.53	397.52	387.42	846,555
September 22, 2025	384.5	396.02	396.02	397.6	382.24	812,611
September 19, 2025	391.88	388.58	388.58	393.22	386.94	1.49M
September 18, 2025	378.03	390.65	390.65	393.42	376.07	947,541
September 17, 2025	378.5	376.01	376.01	382.56	373.4	887,900
September 16, 2025	386.03	378.24	378.24	387.2	375.5	821,982
September 15, 2025	382.9	385.68	385.68	387.86	381.55	774,900
September 12, 2025	388.15	382.53	382.53	391.93	382.27	833,476
September 11, 2025	391.13	389.64	389.64	400.87	388.96	1.19M
September 10, 2025	381.2	390.17	390.17	393.18	380.96	1.31M
September 09, 2025	374.62	373.47	373.47	375.99	370.27	500,728
September 08, 2025	377.01	375.53	375.53	380	373.41	780,000
September 05, 2025	378.3	372.5	372.5	379.09	363.02	986,604
September 04, 2025	375.3	376.09	376.09	378.8	370.93	942,185
September 03, 2025	376.49	374.41	374.41	378.4	371.39	761,115
September 02, 2025	370	374.68	374.68	375.24	366.35	686,247
August 29, 2025	385.76	377.96	377.96	385.76	373.47	774,538
August 28, 2025	382.7	385.96	385.96	387.73	382.37	641,139
August 27, 2025	382.79	381.56	381.56	385.6	379.96	637,329
August 26, 2025	379.08	383.92	383.92	384.42	378.76	1.02M
August 25, 2025	379.84	378.31	378.31	381.86	377.42	612,467
August 22, 2025	381.44	379.84	379.84	386.29	377.71	1.04M
August 21, 2025	376.51	378.21	378.21	380.42	375.69	699,867
August 20, 2025	377.33	375.87	375.87	378.97	367.9	1.02M
August 19, 2025	383.04	379.27	379.27	384.08	377.4	750,842
August 18, 2025	379.75	383.32	383.32	383.6	377.36	695,800
August 15, 2025	377.84	380.81	380.81	384.42	371.64	1.44M
August 14, 2025	379.96	377.51	377.51	382.5	375.2	919,718
August 13, 2025	393.73	379.96	379.96	398.85	369.06	1.73M
August 12, 2025	384.41	391.57	391.57	391.79	382.51	858,885
August 11, 2025	386.07	384.12	384.12	387.94	380.44	926,985
August 08, 2025	390	386.15	386.15	391	384.39	655,464
August 07, 2025	389.82	387.35	387.35	392.39	383.76	873,326
August 06, 2025	388.2	387.5	387.5	391.9	384.59	930,416
August 05, 2025	398	389.12	389.12	400.09	385	1.14M
August 04, 2025	400.34	393.62	393.62	402.06	391.22	1.44M
August 01, 2025	392.6	395.17	395.17	399.32	384.57	2.09M
July 31, 2025	406.09	406.13	406.13	423.5	399.07	2.44M
July 30, 2025	412.79	411.11	411.11	414.5	409.46	1.84M
July 29, 2025	416.41	410.99	410.99	416.41	408.33	1.09M
July 28, 2025	418.99	411.99	411.99	418.99	409.13	2.1M
July 25, 2025	412.6	421.68	421.68	424.94	412.6	1.37M
July 24, 2025	408.32	407.2	407.2	410.63	406.8	904,992
July 23, 2025	398	405.11	405.11	406	397.95	1.58M
July 22, 2025	398.48	394.93	394.93	398.57	380.6	1.12M
July 21, 2025	403.73	398.66	398.66	405.04	397	1M
July 18, 2025	398.93	403.31	403.31	405.43	398.31	1.06M
July 17, 2025	387.77	397.9	397.9	398.61	386.85	1M
July 16, 2025	386.67	389.12	389.12	389.43	381.3	833,932
July 15, 2025	389.26	386.54	386.54	390.1	383.89	606,488
July 14, 2025	382.97	387	387	389.21	381.52	712,855
July 11, 2025	378.21	383.78	383.78	385.08	378.08	813,382
July 10, 2025	380.44	380.09	380.09	382.89	371.48	971,753
July 09, 2025	381	382.12	382.12	383.02	377.96	594,527
July 08, 2025	382.37	377.56	377.56	383	369.63	1.15M
July 07, 2025	386.03	385.8	385.8	388	380.4	825,786
July 03, 2025	376.02	386.51	386.51	387.37	374.96	869,587

Quanta Services, Inc. (PWR) NYSE