Quanta Services, Inc. (PWR)
NYSE: PWR · Real-Time Price · USD
444.20
+11.54 (2.67%)
At close: Jan 13, 2026, 4:00 PM EST
445.02
+0.82 (0.18%)
After-hours: Jan 13, 2026, 7:51 PM EST
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 434.79 | 445.63 | 433.52 | 444.20 | 444.20 | 2.67% | 840,509 |
| Jan 12, 2026 | 421.08 | 435.33 | 418.91 | 432.66 | 432.66 | 2.39% | 746,018 |
| Jan 9, 2026 | 422.45 | 423.71 | 417.10 | 422.57 | 422.57 | 2.28% | 1,027,769 |
| Jan 8, 2026 | 437.78 | 437.95 | 408.36 | 413.17 | 413.17 | -5.43% | 1,376,593 |
| Jan 7, 2026 | 440.00 | 442.00 | 433.44 | 436.89 | 436.89 | -0.30% | 716,285 |
| Jan 6, 2026 | 433.88 | 440.00 | 418.25 | 438.22 | 438.22 | 0.55% | 807,262 |
| Jan 5, 2026 | 444.70 | 452.24 | 435.00 | 435.82 | 435.82 | -0.88% | 1,180,842 |
| Jan 2, 2026 | 424.95 | 441.97 | 424.95 | 439.68 | 439.68 | 4.17% | 882,948 |
| 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 |