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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Quanta Services, Inc. (PWR) NYSE