Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
460.64
-4.20 (-0.90%)
At close: Dec 5, 2025, 4:00 PM EST
460.75
+0.11 (0.02%)
After-hours: Dec 5, 2025, 7:24 PM EST
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.84 | 465.42 | 456.56 | 460.64 | 460.64 | -0.90% | 715,825 |
| Dec 4, 2025 | 454.66 | 467.09 | 450.00 | 464.84 | 464.84 | 1.93% | 937,731 |
| Dec 3, 2025 | 454.52 | 458.35 | 440.90 | 456.02 | 456.02 | 0.29% | 730,853 |
| Dec 2, 2025 | 458.02 | 459.00 | 447.94 | 454.72 | 454.72 | 0.55% | 831,475 |
| Dec 1, 2025 | 457.30 | 459.79 | 449.26 | 452.23 | 452.23 | -2.72% | 842,657 |
| Nov 28, 2025 | 463.47 | 465.80 | 458.60 | 464.88 | 464.88 | 0.97% | 402,734 |
| Nov 26, 2025 | 452.69 | 462.07 | 452.04 | 460.43 | 460.43 | 2.29% | 1,006,453 |
| Nov 25, 2025 | 443.34 | 450.37 | 425.00 | 450.14 | 450.14 | 1.69% | 1,024,567 |
| Nov 24, 2025 | 433.50 | 448.07 | 430.98 | 442.64 | 442.64 | 2.90% | 1,766,356 |
| Nov 21, 2025 | 427.71 | 431.30 | 413.00 | 430.15 | 430.15 | 0.09% | 1,401,213 |
| Nov 20, 2025 | 456.90 | 463.41 | 426.94 | 429.78 | 429.78 | -3.52% | 1,146,922 |
| Nov 19, 2025 | 442.05 | 449.82 | 439.27 | 445.47 | 445.47 | 1.41% | 1,276,143 |
| Nov 18, 2025 | 422.00 | 443.22 | 420.00 | 439.29 | 439.29 | 2.91% | 1,663,447 |
| Nov 17, 2025 | 428.76 | 434.70 | 421.90 | 426.87 | 426.87 | -0.57% | 1,099,497 |
| Nov 14, 2025 | 418.00 | 437.34 | 415.33 | 429.30 | 429.30 | 0.56% | 1,254,401 |
| Nov 13, 2025 | 448.00 | 449.41 | 424.74 | 426.93 | 426.93 | -5.00% | 1,276,642 |
| Nov 12, 2025 | 451.16 | 456.42 | 448.33 | 449.42 | 449.42 | 0.11% | 706,241 |
| Nov 11, 2025 | 446.79 | 452.56 | 440.62 | 448.91 | 448.91 | -0.33% | 728,163 |
| Nov 10, 2025 | 455.07 | 456.86 | 439.66 | 450.38 | 450.38 | 1.21% | 700,575 |
| Nov 7, 2025 | 436.05 | 446.66 | 430.11 | 445.01 | 445.01 | 0.48% | 818,603 |
| Nov 6, 2025 | 453.37 | 457.52 | 441.26 | 442.90 | 442.90 | -2.33% | 963,178 |
| Nov 5, 2025 | 442.45 | 459.13 | 442.00 | 453.45 | 453.45 | 3.37% | 984,375 |
| Nov 4, 2025 | 441.91 | 445.16 | 433.66 | 438.66 | 438.66 | -2.70% | 840,287 |
| Nov 3, 2025 | 451.54 | 456.46 | 448.80 | 450.82 | 450.82 | 0.38% | 804,358 |
| Oct 31, 2025 | 455.48 | 469.43 | 448.00 | 449.13 | 449.13 | -1.04% | 1,935,337 |
| Oct 30, 2025 | 440.41 | 460.86 | 438.98 | 453.83 | 453.83 | 1.15% | 1,766,320 |
| Oct 29, 2025 | 441.85 | 459.36 | 441.82 | 448.69 | 448.69 | 2.07% | 1,886,840 |
| Oct 28, 2025 | 442.77 | 443.31 | 433.88 | 439.57 | 439.57 | -0.51% | 813,033 |
| Oct 27, 2025 | 444.39 | 446.68 | 437.89 | 441.82 | 441.82 | 0.20% | 825,288 |
| Oct 24, 2025 | 438.80 | 447.17 | 438.25 | 440.93 | 440.93 | 3.18% | 893,332 |
| Oct 23, 2025 | 413.00 | 430.52 | 413.00 | 427.36 | 427.36 | 3.68% | 868,580 |
| Oct 22, 2025 | 441.81 | 443.75 | 404.51 | 412.21 | 412.21 | -5.77% | 1,732,125 |
| Oct 21, 2025 | 437.52 | 441.10 | 423.30 | 437.43 | 437.43 | -0.75% | 926,775 |
| Oct 20, 2025 | 437.16 | 444.06 | 437.16 | 440.74 | 440.74 | 1.59% | 701,371 |
| Oct 17, 2025 | 435.94 | 440.68 | 430.00 | 433.85 | 433.85 | -0.84% | 713,951 |
| Oct 16, 2025 | 440.41 | 446.60 | 434.22 | 437.52 | 437.52 | 0.14% | 939,411 |
| Oct 15, 2025 | 437.00 | 442.32 | 432.00 | 436.93 | 436.93 | 1.23% | 781,260 |
| Oct 14, 2025 | 423.81 | 438.93 | 420.56 | 431.60 | 431.60 | 0.14% | 897,467 |
| Oct 13, 2025 | 426.17 | 434.95 | 425.00 | 430.98 | 430.98 | 3.20% | 781,923 |
| Oct 10, 2025 | 432.75 | 437.07 | 416.51 | 417.61 | 417.61 | -2.86% | 2,246,276 |
| Oct 9, 2025 | 443.00 | 443.45 | 427.30 | 429.92 | 429.92 | -3.05% | 1,287,085 |
| Oct 8, 2025 | 423.19 | 443.97 | 421.43 | 443.45 | 443.45 | 5.21% | 1,247,234 |
| Oct 7, 2025 | 429.00 | 434.39 | 415.21 | 421.51 | 421.51 | -1.47% | 934,630 |
| Oct 6, 2025 | 425.51 | 429.70 | 421.78 | 427.80 | 427.80 | 1.57% | 693,579 |
| Oct 3, 2025 | 422.36 | 427.49 | 415.54 | 421.17 | 421.17 | 0.07% | 634,533 |
| 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% | 1,664,667 |
| 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% | 774,897 |
| 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% | 779,966 |
| Sep 5, 2025 | 378.47 | 379.09 | 363.01 | 372.50 | 372.41 | -0.95% | 1,128,947 |
| Sep 4, 2025 | 375.30 | 378.80 | 370.93 | 376.09 | 376.00 | 0.45% | 942,185 |
| Sep 3, 2025 | 376.49 | 378.40 | 371.39 | 374.41 | 374.32 | -0.07% | 761,115 |
| Sep 2, 2025 | 370.00 | 375.24 | 366.35 | 374.68 | 374.59 | -0.87% | 686,247 |
| Aug 29, 2025 | 385.76 | 385.76 | 373.47 | 377.96 | 377.87 | -2.07% | 774,538 |
| Aug 28, 2025 | 383.56 | 387.81 | 382.37 | 385.96 | 385.87 | 1.15% | 641,941 |
| Aug 27, 2025 | 382.79 | 385.60 | 379.96 | 381.56 | 381.47 | -0.61% | 637,329 |
| Aug 26, 2025 | 379.08 | 384.42 | 378.76 | 383.92 | 383.83 | 1.48% | 1,021,567 |
| Aug 25, 2025 | 379.84 | 381.86 | 377.42 | 378.31 | 378.22 | -0.40% | 612,467 |
| Aug 22, 2025 | 381.44 | 386.29 | 377.71 | 379.84 | 379.75 | 0.43% | 1,037,796 |
| Aug 21, 2025 | 376.51 | 380.42 | 375.69 | 378.21 | 378.12 | 0.62% | 699,867 |
| Aug 20, 2025 | 375.99 | 378.97 | 367.90 | 375.87 | 375.78 | -0.90% | 1,142,357 |
| Aug 19, 2025 | 383.04 | 384.08 | 377.40 | 379.27 | 379.18 | -1.06% | 750,842 |
| Aug 18, 2025 | 379.75 | 383.60 | 377.36 | 383.32 | 383.23 | 0.66% | 695,767 |
| Aug 15, 2025 | 377.84 | 384.42 | 371.64 | 380.81 | 380.72 | 0.87% | 1,436,453 |
| Aug 14, 2025 | 379.96 | 382.50 | 375.20 | 377.51 | 377.42 | -0.64% | 919,718 |
| Aug 13, 2025 | 393.73 | 398.85 | 369.06 | 379.96 | 379.87 | -2.96% | 1,728,301 |
| Aug 12, 2025 | 384.41 | 391.79 | 382.51 | 391.57 | 391.48 | 1.94% | 858,885 |
| Aug 11, 2025 | 386.07 | 387.94 | 380.44 | 384.12 | 384.03 | -0.53% | 926,985 |
| Aug 8, 2025 | 390.00 | 391.00 | 384.39 | 386.15 | 386.06 | -0.31% | 655,464 |
| Aug 7, 2025 | 389.82 | 392.39 | 383.76 | 387.35 | 387.26 | -0.04% | 874,599 |
| Aug 6, 2025 | 388.20 | 391.90 | 384.59 | 387.50 | 387.41 | -0.42% | 930,416 |
| Aug 5, 2025 | 398.00 | 400.09 | 385.00 | 389.12 | 389.03 | -1.14% | 1,149,708 |
| Aug 4, 2025 | 400.34 | 402.06 | 391.22 | 393.62 | 393.53 | -0.39% | 1,444,114 |
| Aug 1, 2025 | 392.60 | 399.32 | 384.57 | 395.17 | 395.07 | -2.70% | 2,094,080 |
| Jul 31, 2025 | 406.09 | 423.50 | 399.07 | 406.13 | 406.03 | -1.21% | 2,436,032 |
| Jul 30, 2025 | 412.79 | 414.50 | 409.46 | 411.11 | 411.01 | 0.03% | 1,836,958 |
| Jul 29, 2025 | 416.41 | 416.41 | 408.33 | 410.99 | 410.89 | -0.24% | 1,094,837 |
| Jul 28, 2025 | 418.99 | 418.99 | 409.13 | 411.99 | 411.89 | -2.30% | 2,101,544 |
| Jul 25, 2025 | 412.60 | 424.94 | 412.60 | 421.68 | 421.58 | 3.55% | 1,371,218 |
| Jul 24, 2025 | 408.14 | 410.79 | 406.73 | 407.22 | 407.12 | 0.52% | 1,076,692 |
| Jul 23, 2025 | 398.00 | 406.00 | 397.95 | 405.11 | 405.01 | 2.58% | 1,575,632 |
| Jul 22, 2025 | 398.48 | 398.57 | 380.60 | 394.93 | 394.83 | -0.94% | 1,120,846 |
| Jul 21, 2025 | 403.73 | 405.04 | 397.00 | 398.66 | 398.56 | -1.15% | 1,003,470 |
| Jul 18, 2025 | 398.93 | 405.43 | 398.31 | 403.31 | 403.21 | 1.36% | 1,060,101 |
| Jul 17, 2025 | 387.77 | 398.61 | 386.85 | 397.90 | 397.80 | 2.26% | 1,000,428 |