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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	427.71	430.15	430.15	431.3	413	1.4M
November 20, 2025	456.9	429.78	429.78	463.41	426.94	1.15M
November 19, 2025	442.05	445.47	445.47	449.82	439.27	1.28M
November 18, 2025	422	439.29	439.29	443.22	420	1.66M
November 17, 2025	428.76	426.87	426.87	434.7	421.9	1.1M
November 14, 2025	418	429.3	429.3	437.34	415.33	1.25M
November 13, 2025	448	426.93	426.93	449.41	424.74	1.28M
November 12, 2025	451.16	449.42	449.42	456.42	448.33	706,200
November 11, 2025	446.79	448.91	448.91	452.56	440.62	728,100
November 10, 2025	455.07	450.38	450.38	456.86	439.66	700,575
November 07, 2025	436.05	445.01	445.01	446.66	430.11	818,603
November 06, 2025	453.37	442.9	442.9	457.52	441.26	963,178
November 05, 2025	442.45	453.45	453.45	459.13	442	984,375
November 04, 2025	441.91	438.66	438.66	445.16	433.66	839,435
November 03, 2025	451.54	450.82	450.82	456.46	448.8	804,358
October 31, 2025	455.48	449.13	449.13	469.43	448	1.93M
October 30, 2025	440.41	453.96	453.96	460.86	438.98	1.55M
October 29, 2025	441.85	448.69	448.69	459.36	441.82	1.88M
October 28, 2025	442.77	439.57	439.57	443.31	433.88	807,317
October 27, 2025	444.39	441.82	441.82	446.68	437.89	825,288
October 24, 2025	438.8	440.93	440.93	447.17	438.25	892,902
October 23, 2025	413	427.36	427.36	430.52	413	860,085
October 22, 2025	441.81	412.21	412.21	443.75	404.51	1.71M
October 21, 2025	437.52	437.57	437.57	441.1	423.3	796,480
October 20, 2025	437.16	440.74	440.74	444.06	437.16	701,371
October 17, 2025	435.94	433.85	433.85	440.68	430	710,867
October 16, 2025	440.41	437.52	437.52	446.6	434.22	939,411
October 15, 2025	437	436.93	436.93	442.32	432	781,260
October 14, 2025	423.81	431.6	431.6	438.93	420.56	896,774
October 13, 2025	426.17	430.98	430.98	434.95	425	781,923
October 10, 2025	432.75	417.61	417.61	437.07	416.51	2.24M
October 09, 2025	443	429.92	429.92	443.45	427.3	1.29M
October 08, 2025	423.19	443.45	443.45	443.97	421.43	1.25M
October 07, 2025	429	421.51	421.51	434.39	415.21	934,630
October 06, 2025	425.51	427.8	427.8	429.7	421.78	693,579
October 03, 2025	422.36	421.17	421.17	427.49	415.54	634,384
October 02, 2025	424.11	420.86	420.86	431.24	417.98	996,821
October 01, 2025	410.76	420.65	420.65	423.72	407.31	831,907
September 30, 2025	409.11	414.42	414.42	415.36	409	891,810
September 29, 2025	405.88	409.11	409.11	413.94	405.88	931,825
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

Quanta Services, Inc. (PWR) NYSE