Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
568.04
+27.85 (5.16%)
At close: Mar 9, 2026, 4:00 PM EDT
567.92
-0.12 (-0.02%)
After-hours: Mar 9, 2026, 6:45 PM EDT
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 531.21 | 568.91 | 531.21 | 568.04 | 568.04 | 5.16% | 1,604,324 |
| Mar 6, 2026 | 534.29 | 553.21 | 532.00 | 540.19 | 540.19 | -1.64% | 1,105,142 |
| Mar 5, 2026 | 561.07 | 568.09 | 534.36 | 549.22 | 549.22 | -3.37% | 1,067,821 |
| Mar 4, 2026 | 571.14 | 573.00 | 560.62 | 568.38 | 568.38 | 0.42% | 1,052,080 |
| Mar 3, 2026 | 558.20 | 569.28 | 547.00 | 566.00 | 566.00 | -1.16% | 995,322 |
| Mar 2, 2026 | 556.74 | 573.97 | 556.74 | 572.66 | 572.66 | 1.70% | 806,495 |
| Feb 27, 2026 | 558.78 | 569.75 | 551.00 | 563.08 | 563.08 | -0.35% | 1,518,026 |
| Feb 26, 2026 | 565.54 | 565.84 | 543.23 | 565.05 | 565.05 | 0.41% | 1,081,509 |
| Feb 25, 2026 | 573.94 | 573.94 | 562.58 | 562.77 | 562.77 | -0.96% | 939,120 |
| Feb 24, 2026 | 550.88 | 570.92 | 538.09 | 568.21 | 568.21 | 3.48% | 1,289,393 |
| Feb 23, 2026 | 552.00 | 562.38 | 543.44 | 549.11 | 549.11 | -0.64% | 1,073,019 |
| Feb 20, 2026 | 554.36 | 565.93 | 548.22 | 552.66 | 552.66 | -0.24% | 1,061,490 |
| Feb 19, 2026 | 544.87 | 554.64 | 527.05 | 554.00 | 554.00 | 6.68% | 1,701,255 |
| Feb 18, 2026 | 527.74 | 535.65 | 518.72 | 519.31 | 519.31 | -1.11% | 1,439,454 |
| Feb 17, 2026 | 520.00 | 534.78 | 518.62 | 525.13 | 525.13 | 0.20% | 930,676 |
| Feb 13, 2026 | 517.07 | 529.00 | 508.11 | 524.08 | 524.08 | 1.59% | 864,947 |
| Feb 12, 2026 | 530.00 | 543.28 | 512.39 | 515.88 | 515.88 | -1.54% | 1,517,714 |
| Feb 11, 2026 | 520.99 | 534.50 | 512.11 | 523.96 | 523.96 | 2.61% | 1,056,416 |
| Feb 10, 2026 | 515.09 | 517.49 | 507.67 | 510.64 | 510.64 | -0.76% | 806,405 |
| Feb 9, 2026 | 508.47 | 520.42 | 503.20 | 514.56 | 514.56 | 1.27% | 1,084,832 |
| Feb 6, 2026 | 489.32 | 508.45 | 482.51 | 508.11 | 508.11 | 6.36% | 1,517,724 |
| Feb 5, 2026 | 457.11 | 479.67 | 456.25 | 477.72 | 477.72 | 2.83% | 1,111,982 |
| Feb 4, 2026 | 490.01 | 492.80 | 451.17 | 464.57 | 464.57 | -4.92% | 1,482,763 |
| Feb 3, 2026 | 480.40 | 490.47 | 474.21 | 488.60 | 488.60 | 2.27% | 1,243,412 |
| Feb 2, 2026 | 472.64 | 478.05 | 465.72 | 477.77 | 477.77 | 0.66% | 1,233,192 |
| Jan 30, 2026 | 475.00 | 483.44 | 471.70 | 474.63 | 474.63 | -1.82% | 1,838,390 |
| Jan 29, 2026 | 481.28 | 489.06 | 473.57 | 483.43 | 483.43 | 0.45% | 1,035,523 |
| Jan 28, 2026 | 481.00 | 487.00 | 472.16 | 481.28 | 481.28 | 0.42% | 976,259 |
| Jan 27, 2026 | 474.16 | 483.75 | 467.00 | 479.27 | 479.27 | 1.81% | 821,295 |
| Jan 26, 2026 | 470.55 | 478.88 | 467.30 | 470.77 | 470.77 | 0.43% | 548,490 |
| Jan 23, 2026 | 470.20 | 470.99 | 462.01 | 468.76 | 468.76 | - | 761,681 |
| Jan 22, 2026 | 479.05 | 483.29 | 459.43 | 468.78 | 468.78 | -0.94% | 979,091 |
| Jan 21, 2026 | 468.35 | 477.96 | 460.02 | 473.24 | 473.24 | 2.10% | 1,235,337 |
| Jan 20, 2026 | 461.06 | 469.74 | 458.88 | 463.49 | 463.49 | -0.70% | 909,798 |
| Jan 16, 2026 | 460.15 | 480.93 | 455.71 | 466.75 | 466.75 | 4.27% | 2,216,756 |
| Jan 15, 2026 | 445.81 | 454.11 | 444.32 | 447.64 | 447.64 | 2.42% | 785,351 |
| Jan 14, 2026 | 443.09 | 446.89 | 426.59 | 437.07 | 437.07 | -1.61% | 925,809 |
| Jan 13, 2026 | 434.79 | 445.63 | 433.52 | 444.20 | 444.20 | 2.67% | 841,784 |
| Jan 12, 2026 | 421.08 | 435.33 | 418.91 | 432.66 | 432.66 | 2.39% | 746,726 |
| Jan 9, 2026 | 422.45 | 423.71 | 417.10 | 422.57 | 422.57 | 2.28% | 1,028,739 |
| Jan 8, 2026 | 437.78 | 437.95 | 408.36 | 413.17 | 413.17 | -5.43% | 1,376,998 |
| Jan 7, 2026 | 440.00 | 442.00 | 433.44 | 436.89 | 436.89 | -0.30% | 716,472 |
| Jan 6, 2026 | 433.88 | 440.00 | 418.25 | 438.22 | 438.22 | 0.55% | 807,573 |
| Jan 5, 2026 | 444.70 | 452.24 | 435.00 | 435.82 | 435.82 | -0.88% | 1,184,736 |
| Jan 2, 2026 | 424.95 | 441.97 | 424.95 | 439.68 | 439.68 | 4.17% | 887,063 |
| Dec 31, 2025 | 428.65 | 429.17 | 421.54 | 422.06 | 421.95 | -1.57% | 521,264 |
| Dec 30, 2025 | 430.74 | 432.45 | 427.78 | 428.81 | 428.70 | -0.52% | 465,185 |
| Dec 29, 2025 | 430.54 | 435.95 | 430.09 | 431.03 | 430.92 | -0.38% | 503,118 |
| Dec 26, 2025 | 433.00 | 433.58 | 429.68 | 432.67 | 432.56 | -0.21% | 279,242 |
| Dec 24, 2025 | 434.73 | 434.80 | 430.63 | 433.58 | 433.47 | -0.37% | 306,389 |
| Dec 23, 2025 | 431.94 | 437.41 | 431.00 | 435.20 | 435.09 | 0.50% | 562,590 |
| Dec 22, 2025 | 433.11 | 435.40 | 428.51 | 433.03 | 432.92 | 1.49% | 772,944 |
| Dec 19, 2025 | 422.21 | 431.99 | 421.45 | 426.66 | 426.55 | 1.27% | 1,602,472 |
| Dec 18, 2025 | 427.00 | 427.46 | 419.03 | 421.31 | 421.20 | 1.70% | 1,099,297 |
| Dec 17, 2025 | 436.48 | 441.41 | 412.59 | 414.25 | 414.14 | -5.53% | 1,556,777 |
| Dec 16, 2025 | 435.36 | 440.46 | 430.81 | 438.49 | 438.38 | 0.60% | 988,038 |
| Dec 15, 2025 | 436.54 | 443.85 | 433.30 | 435.87 | 435.76 | -0.51% | 1,564,743 |
| Dec 12, 2025 | 464.85 | 465.49 | 431.56 | 438.11 | 438.00 | -6.17% | 1,497,126 |
| Dec 11, 2025 | 460.00 | 467.86 | 450.26 | 466.91 | 466.79 | 1.02% | 716,719 |
| Dec 10, 2025 | 460.17 | 469.52 | 452.15 | 462.21 | 462.09 | 0.93% | 1,057,797 |
| Dec 9, 2025 | 460.50 | 465.45 | 457.44 | 457.96 | 457.84 | -1.11% | 744,877 |
| Dec 8, 2025 | 471.11 | 473.99 | 460.34 | 463.09 | 462.97 | 0.53% | 835,987 |
| Dec 5, 2025 | 464.84 | 465.42 | 456.56 | 460.64 | 460.52 | -0.90% | 728,790 |
| Dec 4, 2025 | 454.66 | 467.09 | 450.00 | 464.84 | 464.72 | 1.93% | 942,953 |
| Dec 3, 2025 | 454.52 | 458.35 | 440.90 | 456.02 | 455.90 | 0.29% | 734,687 |
| Dec 2, 2025 | 458.02 | 459.00 | 447.94 | 454.72 | 454.60 | 0.55% | 831,657 |
| Dec 1, 2025 | 457.30 | 459.79 | 449.26 | 452.23 | 452.11 | -2.72% | 842,763 |
| Nov 28, 2025 | 463.47 | 466.25 | 458.60 | 464.88 | 464.76 | 0.97% | 409,487 |
| Nov 26, 2025 | 452.69 | 462.07 | 452.04 | 460.43 | 460.31 | 2.29% | 1,009,042 |
| Nov 25, 2025 | 443.34 | 450.37 | 425.00 | 450.14 | 450.02 | 1.69% | 1,055,000 |
| Nov 24, 2025 | 433.50 | 448.07 | 430.98 | 442.64 | 442.52 | 2.90% | 1,782,093 |
| Nov 21, 2025 | 427.71 | 431.30 | 413.00 | 430.15 | 430.04 | 0.09% | 1,401,213 |
| Nov 20, 2025 | 456.90 | 463.41 | 426.94 | 429.78 | 429.67 | -3.52% | 1,146,922 |
| Nov 19, 2025 | 442.05 | 449.82 | 439.27 | 445.47 | 445.35 | 1.41% | 1,276,143 |
| Nov 18, 2025 | 422.00 | 443.22 | 420.00 | 439.29 | 439.18 | 2.91% | 1,663,447 |
| Nov 17, 2025 | 428.76 | 434.70 | 421.90 | 426.87 | 426.76 | -0.57% | 1,099,497 |
| Nov 14, 2025 | 418.00 | 437.34 | 415.33 | 429.30 | 429.19 | 0.56% | 1,254,401 |
| Nov 13, 2025 | 448.00 | 449.41 | 424.74 | 426.93 | 426.82 | -5.00% | 1,276,642 |
| Nov 12, 2025 | 451.16 | 456.42 | 448.33 | 449.42 | 449.30 | 0.11% | 706,241 |
| Nov 11, 2025 | 446.79 | 452.56 | 440.62 | 448.91 | 448.79 | -0.33% | 728,163 |
| Nov 10, 2025 | 455.07 | 456.86 | 439.66 | 450.38 | 450.26 | 1.21% | 700,575 |
| Nov 7, 2025 | 436.05 | 446.66 | 430.11 | 445.01 | 444.89 | 0.48% | 818,603 |
| Nov 6, 2025 | 453.37 | 457.52 | 441.26 | 442.90 | 442.78 | -2.33% | 963,178 |
| Nov 5, 2025 | 442.45 | 459.13 | 442.00 | 453.45 | 453.33 | 3.37% | 984,375 |
| Nov 4, 2025 | 441.91 | 445.16 | 433.66 | 438.66 | 438.55 | -2.70% | 840,287 |
| Nov 3, 2025 | 451.54 | 456.46 | 448.80 | 450.82 | 450.70 | 0.38% | 804,358 |
| Oct 31, 2025 | 455.48 | 469.43 | 448.00 | 449.13 | 449.01 | -1.04% | 1,935,337 |
| Oct 30, 2025 | 440.41 | 460.86 | 438.98 | 453.83 | 453.71 | 1.15% | 1,766,320 |
| Oct 29, 2025 | 441.85 | 459.36 | 441.82 | 448.69 | 448.57 | 2.07% | 1,886,840 |
| Oct 28, 2025 | 442.77 | 443.31 | 433.88 | 439.57 | 439.46 | -0.51% | 813,033 |
| Oct 27, 2025 | 444.39 | 446.68 | 437.89 | 441.82 | 441.70 | 0.20% | 825,288 |
| Oct 24, 2025 | 438.80 | 447.17 | 438.25 | 440.93 | 440.82 | 3.18% | 893,332 |
| Oct 23, 2025 | 413.00 | 430.52 | 413.00 | 427.36 | 427.25 | 3.68% | 868,580 |
| Oct 22, 2025 | 441.81 | 443.75 | 404.51 | 412.21 | 412.10 | -5.77% | 1,732,125 |
| Oct 21, 2025 | 437.52 | 441.10 | 423.30 | 437.43 | 437.32 | -0.75% | 926,775 |
| Oct 20, 2025 | 437.16 | 444.06 | 437.16 | 440.74 | 440.63 | 1.59% | 701,371 |
| Oct 17, 2025 | 435.94 | 440.68 | 430.00 | 433.85 | 433.74 | -0.84% | 713,951 |
| Oct 16, 2025 | 440.41 | 446.60 | 434.22 | 437.52 | 437.41 | 0.14% | 939,411 |
| Oct 15, 2025 | 437.00 | 442.32 | 432.00 | 436.93 | 436.82 | 1.23% | 781,260 |
| Oct 14, 2025 | 423.81 | 438.93 | 420.56 | 431.60 | 431.49 | 0.14% | 897,467 |