Quanta Services Inc. (PWR)
NYSE: PWR
· Real-Time Price · USD
421.22
0.36 (0.09%)
At close: Oct 03, 2025, 3:59 PM
421.14
-0.02%
After-hours: Oct 03, 2025, 07:30 PM EDT
PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 422.36 | 427.49 | 415.54 | 421.17 | 421.17 | 0.07% | 634,384 |
| Oct 2, 2025 | 424.11 | 431.24 | 417.98 | 420.86 | 420.86 | 0.05% | 996,821 |
| Oct 1, 2025 | 410.76 | 423.72 | 407.31 | 420.65 | 420.65 | 1.50% | 832,265 |
| Sep 30, 2025 | 409.11 | 415.36 | 409.00 | 414.42 | 414.32 | 1.30% | 896,944 |
| Sep 29, 2025 | 405.88 | 413.94 | 405.88 | 409.11 | 409.01 | 0.91% | 931,825 |
| Sep 26, 2025 | 400.41 | 408.74 | 399.18 | 405.44 | 405.34 | 1.26% | 803,543 |
| Sep 25, 2025 | 397.07 | 402.87 | 389.70 | 400.41 | 400.31 | -0.61% | 1,009,275 |
| Sep 24, 2025 | 400.23 | 407.08 | 396.37 | 402.87 | 402.77 | 3.42% | 1,664,700 |
| Sep 23, 2025 | 396.91 | 397.52 | 387.42 | 389.53 | 389.44 | -1.64% | 846,555 |
| Sep 22, 2025 | 384.50 | 397.60 | 382.24 | 396.02 | 395.92 | 1.91% | 812,611 |
| Sep 19, 2025 | 392.06 | 393.22 | 386.94 | 388.58 | 388.49 | -0.53% | 1,493,229 |
| Sep 18, 2025 | 378.03 | 393.42 | 376.07 | 390.65 | 390.56 | 3.89% | 1,173,140 |
| Sep 17, 2025 | 378.50 | 382.56 | 373.40 | 376.01 | 375.92 | -0.59% | 887,943 |
| Sep 16, 2025 | 386.03 | 387.20 | 375.50 | 378.24 | 378.15 | -1.93% | 821,982 |
| Sep 15, 2025 | 382.90 | 387.86 | 381.55 | 385.68 | 385.59 | 0.82% | 774,900 |
| Sep 12, 2025 | 388.15 | 391.93 | 382.27 | 382.53 | 382.44 | -1.82% | 833,476 |
| Sep 11, 2025 | 391.13 | 400.87 | 388.96 | 389.64 | 389.55 | -0.14% | 1,189,586 |
| Sep 10, 2025 | 381.20 | 393.18 | 380.96 | 390.17 | 390.08 | 4.47% | 1,305,893 |
| Sep 9, 2025 | 374.62 | 375.99 | 370.27 | 373.47 | 373.38 | -0.55% | 502,540 |
| Sep 8, 2025 | 377.01 | 380.00 | 373.41 | 375.53 | 375.44 | 0.81% | 780,000 |
Page 1 of 136