Quanta Services (PWR)

675.70
+13.10 (1.98%)
NYSE · Last Trade: Oct 2nd, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quanta Services (PWR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026642.30664.36638.71662.60904,372662.60
9/30/2026652.69654.90637.56642.51917,437642.40
9/29/2026650.03659.85644.52651.79755,178651.68
9/28/2026645.21656.51635.39644.36848,349644.25
9/25/2026647.08654.84643.00649.13653,742649.02
9/24/2026630.50650.69626.41643.50938,006643.39
9/23/2026643.44645.51630.80634.90795,437634.79
9/22/2026640.00650.00635.68642.63864,381642.52
9/21/2026643.40648.78629.90642.61753,723642.50
9/18/2026617.64637.97617.64636.711,314,902636.60
9/17/2026637.61637.61607.45616.54725,659616.43
9/16/2026625.57628.27612.11619.28744,932619.17
9/15/2026623.72626.50609.53613.35761,248613.25
9/14/2026612.53629.57610.00622.021,146,549621.91
9/11/2026627.22653.87624.34650.58941,199650.47
9/10/2026620.23630.55615.47618.73553,486618.62
9/09/2026639.97649.00626.89626.98530,206626.87
9/08/2026631.79648.78628.00639.05831,938638.94
9/04/2026625.80633.80618.98624.41653,850624.30
9/03/2026611.50626.95601.22620.06870,862619.95
9/02/2026609.10612.17597.88610.78807,216610.67
9/01/2026605.32612.19593.70611.39989,052611.28
8/31/2026601.73608.87600.85607.091,394,210606.99
8/28/2026619.45622.60601.47602.70882,837602.60
8/27/2026631.00633.50617.34621.83958,057621.72
8/26/2026612.99620.19604.16616.731,163,652616.62
8/25/2026632.95634.10600.38603.781,302,354603.68
8/24/2026637.34637.34610.00616.781,600,677616.67
8/21/2026664.80667.00635.57639.341,216,123639.23
8/20/2026672.32679.21660.60662.471,177,879662.36
8/19/2026700.00706.07658.88677.411,130,696677.29
8/18/2026708.46712.00688.38696.151,535,967696.03
8/17/2026695.00724.80690.51722.311,434,706722.19
8/14/2026673.00692.09672.09685.78694,440685.66
8/13/2026680.22684.87671.64672.78804,239672.66
8/12/2026694.00695.51677.44678.021,022,544677.90
8/11/2026670.00680.00663.70670.58939,070670.47
8/10/2026680.02682.50658.60660.86712,054660.75
8/07/2026683.00688.88657.46671.86750,299671.75
8/06/2026680.20692.57665.50667.84826,947667.73
8/05/2026694.62704.87681.34682.99793,253682.87
8/04/2026697.42708.06679.67693.001,403,634692.88
8/03/2026659.11682.61654.26680.201,105,210680.08
7/31/2026679.14687.18661.82667.361,959,295667.25
7/30/2026647.00679.80634.51657.983,014,492657.87
7/29/2026582.73591.59554.12561.142,046,214561.04
7/28/2026603.58603.58570.73588.361,429,380588.26
7/27/2026626.43637.26603.25620.28973,814620.17
7/24/2026650.39655.09625.33625.84777,532625.73
7/23/2026642.08659.14642.08653.80921,061653.69
7/22/2026629.44646.49624.61643.14578,932643.03
7/21/2026638.48647.00632.56639.20733,686639.09
7/20/2026634.19644.96630.10632.56801,869632.45
7/17/2026616.89637.99608.78628.531,225,226628.42
7/16/2026633.69640.99625.22631.021,148,200630.91
7/15/2026664.03666.54634.14648.84868,726648.73
7/14/2026663.90665.02651.42660.94873,889660.83
7/13/2026649.50656.01642.50646.70756,611646.59
7/10/2026662.00664.95651.13658.56847,177658.45
7/09/2026686.32690.00665.25668.17875,627668.06
7/08/2026653.00670.69650.00666.331,043,734666.22
7/07/2026660.56661.75641.91656.791,188,495656.68
7/06/2026675.04691.76668.65674.041,122,848673.92
7/02/2026693.07697.07650.17668.311,273,863668.20