Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
630.94
-6.34 (-0.99%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 623.70 | 637.82 | 614.52 | 630.94 | 630.94 | -0.99% | 1,303,074 |
| Apr 27, 2026 | 630.00 | 640.61 | 617.18 | 637.28 | 637.28 | 1.99% | 1,012,797 |
| Apr 24, 2026 | 638.00 | 638.90 | 621.90 | 624.84 | 624.84 | -1.36% | 741,470 |
| Apr 23, 2026 | 618.41 | 638.42 | 618.41 | 633.44 | 633.44 | 3.20% | 991,995 |
| Apr 22, 2026 | 612.93 | 621.31 | 610.00 | 613.78 | 613.78 | 1.30% | 931,315 |
| Apr 21, 2026 | 609.67 | 611.64 | 602.00 | 605.89 | 605.89 | 0.15% | 550,268 |
| Apr 20, 2026 | 603.90 | 607.26 | 599.00 | 604.97 | 604.97 | 0.51% | 616,813 |
| Apr 17, 2026 | 587.64 | 603.39 | 584.58 | 601.88 | 601.88 | 2.46% | 1,176,749 |
| Apr 16, 2026 | 583.57 | 591.96 | 580.13 | 587.42 | 587.42 | -0.74% | 753,888 |
| Apr 15, 2026 | 586.38 | 593.72 | 581.14 | 591.82 | 591.82 | -0.43% | 970,082 |
| Apr 14, 2026 | 597.61 | 599.00 | 584.37 | 594.40 | 594.40 | -0.24% | 784,396 |
| Apr 13, 2026 | 585.36 | 596.42 | 582.25 | 595.84 | 595.84 | 1.79% | 1,022,678 |
| Apr 10, 2026 | 581.50 | 590.50 | 576.50 | 585.36 | 585.36 | 0.57% | 611,455 |
| Apr 9, 2026 | 576.00 | 592.58 | 576.00 | 582.06 | 582.06 | 1.01% | 935,329 |
| Apr 8, 2026 | 573.27 | 582.24 | 567.13 | 576.24 | 576.24 | 3.72% | 1,013,620 |
| Apr 7, 2026 | 550.09 | 558.40 | 548.19 | 555.57 | 555.57 | 0.21% | 522,678 |
| Apr 6, 2026 | 558.56 | 563.32 | 550.00 | 554.38 | 554.38 | -1.11% | 618,536 |
| Apr 2, 2026 | 548.03 | 574.99 | 547.00 | 560.63 | 560.63 | 0.09% | 947,321 |
| Apr 1, 2026 | 555.89 | 569.27 | 554.06 | 560.12 | 560.01 | 2.02% | 1,163,759 |
| Mar 31, 2026 | 536.81 | 555.37 | 522.03 | 549.02 | 548.91 | 2.86% | 1,386,751 |
| Mar 30, 2026 | 557.90 | 557.90 | 527.23 | 533.78 | 533.68 | -2.95% | 1,559,040 |
| Mar 27, 2026 | 548.70 | 564.12 | 548.47 | 549.98 | 549.87 | 0.80% | 1,203,961 |
| Mar 26, 2026 | 563.22 | 567.30 | 544.86 | 545.64 | 545.53 | -4.86% | 1,265,514 |
| Mar 25, 2026 | 580.00 | 582.48 | 572.80 | 573.50 | 573.39 | -0.85% | 979,380 |
| Mar 24, 2026 | 563.77 | 581.94 | 559.02 | 578.44 | 578.33 | 1.94% | 1,450,991 |
| Mar 23, 2026 | 559.68 | 582.00 | 558.40 | 567.45 | 567.34 | 2.17% | 1,217,491 |
| Mar 20, 2026 | 577.59 | 582.48 | 551.05 | 555.39 | 555.28 | -3.90% | 1,689,484 |
| Mar 19, 2026 | 561.80 | 580.88 | 558.58 | 577.95 | 577.84 | 1.04% | 853,535 |
| Mar 18, 2026 | 576.70 | 583.73 | 570.62 | 572.00 | 571.89 | 0.06% | 692,933 |
| Mar 17, 2026 | 571.51 | 578.40 | 558.47 | 571.64 | 571.53 | -0.41% | 796,335 |
| Mar 16, 2026 | 567.36 | 576.54 | 565.19 | 574.02 | 573.91 | 2.68% | 1,421,445 |
| Mar 13, 2026 | 572.36 | 574.38 | 556.00 | 559.02 | 558.91 | -1.39% | 2,016,480 |
| Mar 12, 2026 | 562.47 | 576.47 | 559.88 | 566.91 | 566.80 | -0.14% | 952,292 |
| Mar 11, 2026 | 561.21 | 575.71 | 558.91 | 567.71 | 567.60 | 0.65% | 942,172 |
| Mar 10, 2026 | 568.98 | 576.86 | 561.42 | 564.05 | 563.94 | -0.70% | 1,151,840 |
| Mar 9, 2026 | 531.21 | 568.91 | 531.21 | 568.04 | 567.93 | 5.16% | 1,611,943 |
| Mar 6, 2026 | 534.29 | 553.21 | 532.00 | 540.19 | 540.08 | -1.64% | 1,105,588 |
| Mar 5, 2026 | 561.07 | 568.09 | 534.36 | 549.22 | 549.11 | -3.37% | 1,169,489 |
| Mar 4, 2026 | 571.14 | 573.00 | 560.62 | 568.38 | 568.27 | 0.42% | 1,056,363 |
| Mar 3, 2026 | 558.20 | 569.28 | 547.00 | 566.00 | 565.89 | -1.16% | 1,009,204 |
| Mar 2, 2026 | 556.74 | 573.97 | 556.74 | 572.66 | 572.55 | 1.70% | 808,145 |
| Feb 27, 2026 | 558.78 | 569.75 | 551.00 | 563.08 | 562.97 | -0.35% | 1,537,501 |
| Feb 26, 2026 | 565.54 | 565.84 | 543.23 | 565.05 | 564.94 | 0.41% | 1,083,261 |
| Feb 25, 2026 | 573.94 | 573.94 | 562.58 | 562.77 | 562.66 | -0.96% | 941,717 |
| Feb 24, 2026 | 550.88 | 570.92 | 538.09 | 568.21 | 568.10 | 3.48% | 1,291,366 |
| Feb 23, 2026 | 552.00 | 562.38 | 543.44 | 549.11 | 549.00 | -0.64% | 1,074,815 |
| Feb 20, 2026 | 554.36 | 565.93 | 548.22 | 552.66 | 552.55 | -0.24% | 1,061,681 |
| Feb 19, 2026 | 544.87 | 554.64 | 527.05 | 554.00 | 553.89 | 6.68% | 1,701,255 |
| Feb 18, 2026 | 527.74 | 535.65 | 518.72 | 519.31 | 519.21 | -1.11% | 1,439,454 |
| Feb 17, 2026 | 520.00 | 534.78 | 518.62 | 525.13 | 525.03 | 0.20% | 930,676 |
| Feb 13, 2026 | 517.07 | 529.00 | 508.11 | 524.08 | 523.98 | 1.59% | 864,947 |
| Feb 12, 2026 | 530.00 | 543.28 | 512.39 | 515.88 | 515.78 | -1.54% | 1,517,714 |
| Feb 11, 2026 | 520.99 | 534.50 | 512.11 | 523.96 | 523.86 | 2.61% | 1,056,416 |
| Feb 10, 2026 | 515.09 | 517.49 | 507.67 | 510.64 | 510.54 | -0.76% | 806,405 |
| Feb 9, 2026 | 508.47 | 520.42 | 503.20 | 514.56 | 514.46 | 1.27% | 1,084,832 |
| Feb 6, 2026 | 489.32 | 508.45 | 482.51 | 508.11 | 508.01 | 6.36% | 1,517,724 |
| Feb 5, 2026 | 457.11 | 479.67 | 456.25 | 477.72 | 477.63 | 2.83% | 1,111,982 |
| Feb 4, 2026 | 490.01 | 492.80 | 451.17 | 464.57 | 464.48 | -4.92% | 1,482,763 |
| Feb 3, 2026 | 480.40 | 490.47 | 474.21 | 488.60 | 488.50 | 2.27% | 1,243,412 |
| Feb 2, 2026 | 472.64 | 478.05 | 465.72 | 477.77 | 477.68 | 0.66% | 1,233,192 |
| Jan 30, 2026 | 475.00 | 483.44 | 471.70 | 474.63 | 474.54 | -1.82% | 1,838,390 |
| Jan 29, 2026 | 481.28 | 489.06 | 473.57 | 483.43 | 483.34 | 0.45% | 1,035,523 |
| Jan 28, 2026 | 481.00 | 487.00 | 472.16 | 481.28 | 481.19 | 0.42% | 976,259 |
| Jan 27, 2026 | 474.16 | 483.75 | 467.00 | 479.27 | 479.18 | 1.81% | 821,295 |
| Jan 26, 2026 | 470.55 | 478.88 | 467.30 | 470.77 | 470.68 | 0.43% | 548,490 |
| Jan 23, 2026 | 470.20 | 470.99 | 462.01 | 468.76 | 468.67 | - | 761,681 |
| Jan 22, 2026 | 479.05 | 483.29 | 459.43 | 468.78 | 468.69 | -0.94% | 979,091 |
| Jan 21, 2026 | 468.35 | 477.96 | 460.02 | 473.24 | 473.15 | 2.10% | 1,235,337 |
| Jan 20, 2026 | 461.06 | 469.74 | 458.88 | 463.49 | 463.40 | -0.70% | 909,798 |
| Jan 16, 2026 | 460.15 | 480.93 | 455.71 | 466.75 | 466.66 | 4.27% | 2,216,756 |
| Jan 15, 2026 | 445.81 | 454.11 | 444.32 | 447.64 | 447.55 | 2.42% | 785,351 |
| Jan 14, 2026 | 443.09 | 446.89 | 426.59 | 437.07 | 436.98 | -1.61% | 925,809 |
| Jan 13, 2026 | 434.79 | 445.63 | 433.52 | 444.20 | 444.11 | 2.67% | 841,784 |
| Jan 12, 2026 | 421.08 | 435.33 | 418.91 | 432.66 | 432.58 | 2.39% | 746,726 |
| Jan 9, 2026 | 422.45 | 423.71 | 417.10 | 422.57 | 422.49 | 2.28% | 1,028,739 |
| Jan 8, 2026 | 437.78 | 437.95 | 408.36 | 413.17 | 413.09 | -5.43% | 1,376,998 |
| Jan 7, 2026 | 440.00 | 442.00 | 433.44 | 436.89 | 436.80 | -0.30% | 716,472 |
| Jan 6, 2026 | 433.88 | 440.00 | 418.25 | 438.22 | 438.13 | 0.55% | 807,573 |
| Jan 5, 2026 | 444.70 | 452.24 | 435.00 | 435.82 | 435.73 | -0.88% | 1,184,736 |
| Jan 2, 2026 | 424.95 | 441.97 | 424.95 | 439.68 | 439.59 | 4.17% | 887,063 |
| Dec 31, 2025 | 428.65 | 429.17 | 421.54 | 422.06 | 421.87 | -1.57% | 521,264 |
| Dec 30, 2025 | 430.74 | 432.45 | 427.78 | 428.81 | 428.61 | -0.52% | 465,185 |
| Dec 29, 2025 | 430.54 | 435.95 | 430.09 | 431.03 | 430.83 | -0.38% | 503,118 |
| Dec 26, 2025 | 433.00 | 433.58 | 429.68 | 432.67 | 432.47 | -0.21% | 279,242 |
| Dec 24, 2025 | 434.73 | 434.80 | 430.63 | 433.58 | 433.38 | -0.37% | 306,389 |
| Dec 23, 2025 | 431.94 | 437.41 | 431.00 | 435.20 | 435.00 | 0.50% | 562,590 |
| Dec 22, 2025 | 433.11 | 435.40 | 428.51 | 433.03 | 432.83 | 1.49% | 772,944 |
| Dec 19, 2025 | 422.21 | 431.99 | 421.45 | 426.66 | 426.47 | 1.27% | 1,602,472 |
| Dec 18, 2025 | 427.00 | 427.46 | 419.03 | 421.31 | 421.12 | 1.70% | 1,099,297 |
| Dec 17, 2025 | 436.48 | 441.41 | 412.59 | 414.25 | 414.06 | -5.53% | 1,556,777 |
| Dec 16, 2025 | 435.36 | 440.46 | 430.81 | 438.49 | 438.29 | 0.60% | 988,038 |
| Dec 15, 2025 | 436.54 | 443.85 | 433.30 | 435.87 | 435.67 | -0.51% | 1,564,743 |
| Dec 12, 2025 | 464.85 | 465.49 | 431.56 | 438.11 | 437.91 | -6.17% | 1,497,126 |
| Dec 11, 2025 | 460.00 | 467.86 | 450.26 | 466.91 | 466.70 | 1.02% | 716,719 |
| Dec 10, 2025 | 460.17 | 469.52 | 452.15 | 462.21 | 462.00 | 0.93% | 1,057,797 |
| Dec 9, 2025 | 460.50 | 465.45 | 457.44 | 457.96 | 457.75 | -1.11% | 744,877 |
| Dec 8, 2025 | 471.11 | 473.99 | 460.34 | 463.09 | 462.88 | 0.53% | 835,987 |
| Dec 5, 2025 | 464.84 | 465.42 | 456.56 | 460.64 | 460.43 | -0.90% | 728,790 |
| Dec 4, 2025 | 454.66 | 467.09 | 450.00 | 464.84 | 464.63 | 1.93% | 942,953 |
| Dec 3, 2025 | 454.52 | 458.35 | 440.90 | 456.02 | 455.81 | 0.29% | 734,687 |