Skip to main content
Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
687.87
-30.72 (-4.28%)
At close: Jun 26, 2026, 4:00 PM EDT
689.12
+1.25 (0.18%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Quanta Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026706.00708.36683.00687.87687.87-4.28%5,961,694
Jun 25, 2026710.50719.53690.79718.59718.592.38%1,429,447
Jun 24, 2026705.80711.33687.60701.88701.88-0.06%930,794
Jun 23, 2026709.75720.64692.68702.29702.29-5.11%1,648,097
Jun 22, 2026712.00742.73709.05740.14740.145.40%1,224,840
Jun 18, 2026722.05729.83698.03702.25702.25-1.76%2,592,695
Jun 17, 2026723.61725.66708.01714.85714.85-0.62%1,120,377
Jun 16, 2026726.00738.00718.88719.29719.29-0.70%821,257
Jun 15, 2026724.03735.33714.47724.35724.352.35%1,093,416
Jun 12, 2026688.02710.00684.00707.74707.743.58%1,025,937
Jun 11, 2026660.17684.28656.21683.29683.294.97%932,663
Jun 10, 2026684.69689.78642.11650.92650.92-5.93%1,421,096
Jun 9, 2026704.33715.92667.14691.95691.95-0.27%1,128,469
Jun 8, 2026703.52703.52683.48693.81693.81-0.19%837,908
Jun 5, 2026705.94714.08690.05695.11695.11-3.35%1,035,446
Jun 4, 2026701.00722.50693.50719.17719.170.49%985,326
Jun 3, 2026706.55730.04699.51715.67715.671.36%907,005
Jun 2, 2026691.13708.67691.11706.06706.062.70%1,021,010
Jun 1, 2026702.00709.00683.26687.48687.48-3.41%1,183,476
May 29, 2026728.58734.13705.75711.73711.73-2.52%2,136,008
May 28, 2026737.74739.80718.70730.10730.10-0.48%716,174
May 27, 2026747.00747.00723.84733.62733.62-1.15%707,000
May 26, 2026730.69748.69728.87742.18742.182.59%877,748
May 22, 2026727.74731.10710.99723.44723.440.91%763,128
May 21, 2026714.33723.97705.01716.91716.910.98%935,237
May 20, 2026729.18729.71706.20709.93709.93-0.59%1,311,978
May 19, 2026706.36725.96690.79714.13714.13-1.23%1,621,396
May 18, 2026768.08768.08721.88723.03723.03-6.10%1,763,311
May 15, 2026761.77776.50746.23769.99769.99-1.29%1,012,582
May 14, 2026775.00782.68768.14780.08780.080.82%827,566
May 13, 2026781.36781.52753.26773.72773.721.03%1,147,352
May 12, 2026767.38771.18743.71765.81765.81-1.99%1,344,092
May 11, 2026749.42781.73745.00781.38781.384.88%1,411,464
May 8, 2026761.67762.22744.01745.00745.00-0.76%1,241,744
May 7, 2026780.63780.63742.40750.73750.73-4.39%1,979,915
May 6, 2026773.86788.75758.21785.24785.241.77%1,211,022
May 5, 2026772.60777.84756.39771.61771.611.88%1,284,023
May 4, 2026749.60763.11739.30757.34757.342.04%1,316,195
May 1, 2026736.55742.33717.20742.21742.211.98%1,328,434
Apr 30, 2026699.61728.85691.88727.77727.7715.78%2,426,595
Apr 29, 2026632.43637.00625.22628.60628.60-0.37%1,328,648
Apr 28, 2026623.70637.82614.52630.94630.94-0.99%1,304,436
Apr 27, 2026630.00640.61617.18637.28637.281.99%1,012,797
Apr 24, 2026638.00638.90621.90624.84624.84-1.36%741,470
Apr 23, 2026618.41638.42618.41633.44633.443.20%991,995
Apr 22, 2026612.93621.31610.00613.78613.781.30%931,315
Apr 21, 2026609.67611.64602.00605.89605.890.15%550,268
Apr 20, 2026603.90607.26599.00604.97604.970.51%616,813
Apr 17, 2026587.64603.39584.58601.88601.882.46%1,176,749
Apr 16, 2026583.57591.96580.13587.42587.42-0.74%753,888
Apr 15, 2026586.38593.72581.14591.82591.82-0.43%970,082
Apr 14, 2026597.61599.00584.37594.40594.40-0.24%784,396
Apr 13, 2026585.36596.42582.25595.84595.841.79%1,022,678
Apr 10, 2026581.50590.50576.50585.36585.360.57%611,455
Apr 9, 2026576.00592.58576.00582.06582.061.01%935,329
Apr 8, 2026573.27582.24567.13576.24576.243.72%1,013,620
Apr 7, 2026550.09558.40548.19555.57555.570.21%522,678
Apr 6, 2026558.56563.32550.00554.38554.38-1.11%618,536
Apr 2, 2026548.03574.99547.00560.63560.630.11%947,321
Apr 1, 2026555.89569.27554.06560.12560.012.02%1,163,759
Mar 31, 2026536.81555.37522.03549.02548.912.86%1,386,751
Mar 30, 2026557.90557.90527.23533.78533.68-2.95%1,559,040
Mar 27, 2026548.70564.12548.47549.98549.870.80%1,203,961
Mar 26, 2026563.22567.30544.86545.64545.53-4.86%1,265,514
Mar 25, 2026580.00582.48572.80573.50573.39-0.85%979,380
Mar 24, 2026563.77581.94559.02578.44578.331.94%1,450,991
Mar 23, 2026559.68582.00558.40567.45567.342.17%1,217,491
Mar 20, 2026577.59582.48551.05555.39555.28-3.90%1,689,484
Mar 19, 2026561.80580.88558.58577.95577.841.04%853,535
Mar 18, 2026576.70583.73570.62572.00571.890.06%692,933
Mar 17, 2026571.51578.40558.47571.64571.53-0.41%796,335
Mar 16, 2026567.36576.54565.19574.02573.912.68%1,421,445
Mar 13, 2026572.36574.38556.00559.02558.91-1.39%2,016,480
Mar 12, 2026562.47576.47559.88566.91566.80-0.14%952,292
Mar 11, 2026561.21575.71558.91567.71567.600.65%942,172
Mar 10, 2026568.98576.86561.42564.05563.94-0.70%1,151,840
Mar 9, 2026531.21568.91531.21568.04567.935.16%1,611,943
Mar 6, 2026534.29553.21532.00540.19540.08-1.64%1,105,588
Mar 5, 2026561.07568.09534.36549.22549.11-3.37%1,169,489
Mar 4, 2026571.14573.00560.62568.38568.270.42%1,056,363
Mar 3, 2026558.20569.28547.00566.00565.89-1.16%1,009,204
Mar 2, 2026556.74573.97556.74572.66572.551.70%808,145
Feb 27, 2026558.78569.75551.00563.08562.97-0.35%1,537,501
Feb 26, 2026565.54565.84543.23565.05564.940.41%1,083,261
Feb 25, 2026573.94573.94562.58562.77562.66-0.96%941,717
Feb 24, 2026550.88570.92538.09568.21568.103.48%1,291,366
Feb 23, 2026552.00562.38543.44549.11549.00-0.64%1,074,815
Feb 20, 2026554.36565.93548.22552.66552.55-0.24%1,061,681
Feb 19, 2026544.87554.64527.05554.00553.896.68%1,701,255
Feb 18, 2026527.74535.65518.72519.31519.21-1.11%1,439,454
Feb 17, 2026520.00534.78518.62525.13525.030.20%930,676
Feb 13, 2026517.07529.00508.11524.08523.981.59%864,947
Feb 12, 2026530.00543.28512.39515.88515.78-1.54%1,517,714
Feb 11, 2026520.99534.50512.11523.96523.862.61%1,056,416
Feb 10, 2026515.09517.49507.67510.64510.54-0.76%806,405
Feb 9, 2026508.47520.42503.20514.56514.461.27%1,084,832
Feb 6, 2026489.32508.45482.51508.11508.016.36%1,517,724
Feb 5, 2026457.11479.67456.25477.72477.632.83%1,111,982
Feb 4, 2026490.01492.80451.17464.57464.48-4.92%1,482,763
Feb 3, 2026480.40490.47474.21488.60488.502.27%1,235,637