tiprankstipranks
Trending News
More News >
Quanta Services (PWR)
NYSE:PWR
US Market
Advertisement

Quanta Services (PWR) Historical Prices

Compare
1,547 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 27, 2025
444.39
446.68
437.89
441.82
441.82
+0.20%
825,060
0.80
Oct 24, 2025
438.80
447.17
438.25
440.93
440.93
+3.18%
893,332
0.85
Oct 23, 2025
413.00
430.52
413.00
427.36
427.36
+3.68%
868,580
0.82
Oct 22, 2025
441.81
443.75
404.51
412.21
412.21
-5.77%
1,732,125
1.66
Oct 21, 2025
437.52
441.10
423.30
437.43
437.43
-0.75%
926,775
0.88
Oct 20, 2025
437.16
444.06
437.16
440.74
440.74
+1.59%
701,253
0.66
Oct 17, 2025
435.94
440.68
430.00
433.85
433.85
-0.84%
713,951
0.67
Oct 16, 2025
440.41
446.60
434.22
437.52
437.52
+0.14%
939,411
0.88
Oct 15, 2025
437.00
442.32
432.00
436.93
436.93
+1.23%
781,260
0.73
Oct 14, 2025
423.81
438.93
420.56
431.60
431.60
+0.14%
897,467
0.84
Oct 13, 2025
426.17
434.95
425.00
430.98
430.98
+3.20%
781,923
0.73
Oct 10, 2025
432.75
437.07
416.51
417.61
417.61
-2.86%
2,246,276
2.15
Oct 09, 2025
443.00
443.45
427.30
429.92
429.92
-3.05%
1,287,085
1.24
Oct 08, 2025
423.19
443.97
421.43
443.45
443.45
+5.21%
1,247,234
1.21
Oct 07, 2025
429.00
434.39
415.21
421.51
421.51
-1.47%
934,630
0.91
Oct 06, 2025
425.51
429.70
421.78
427.80
427.80
+1.57%
693,579
0.67
Oct 03, 2025
422.36
427.49
415.54
421.17
421.17
+0.07%
634,533
0.61
Oct 02, 2025
424.11
431.24
417.98
420.86
420.86
+0.05%
996,821
0.96
Oct 01, 2025
410.76
423.72
407.31
420.65
420.65
+1.53%
832,265
0.80
Sep 30, 2025
409.11
415.36
409.00
414.42
414.32
+1.32%
896,944
0.85
Sep 29, 2025
405.88
413.94
405.88
409.11
409.01
+0.93%
931,825
0.88
Sep 26, 2025
400.41
408.74
399.18
405.44
405.34
+1.28%
803,543
0.73
Sep 25, 2025
397.07
402.87
389.70
400.41
400.31
-0.59%
1,009,275
0.91
Sep 24, 2025
400.23
407.08
396.37
402.87
402.77
+3.45%
1,664,667
1.52
Sep 23, 2025
396.91
397.52
387.42
389.53
389.44
-1.61%
846,555
0.77
Sep 22, 2025
384.50
397.60
382.24
396.02
395.92
+1.94%
812,611
0.74
Sep 19, 2025
392.06
393.22
386.94
388.58
388.49
-0.51%
1,493,229
1.36
Sep 18, 2025
378.03
393.42
376.07
390.65
390.56
+3.92%
1,173,140
1.07
Sep 17, 2025
378.50
382.56
373.40
376.01
375.92
-0.57%
887,943
0.81
Sep 16, 2025
386.03
387.20
375.50
378.24
378.15
-1.91%
821,982
0.75
Sep 15, 2025
382.90
387.86
381.55
385.68
385.59
+0.85%
774,897
0.71
Sep 12, 2025
388.15
391.93
382.27
382.53
382.44
-1.80%
833,476
0.76
Sep 11, 2025
391.13
400.87
388.96
389.64
389.55
-0.11%
1,189,586
1.09
Sep 10, 2025
381.20
393.18
380.96
390.17
390.08
+4.50%
1,305,893
1.19
Sep 09, 2025
374.62
375.99
370.27
373.47
373.38
-0.52%
502,540
0.46
Sep 08, 2025
377.01
380.00
373.41
375.53
375.44
+0.84%
779,966
0.71
Sep 05, 2025
378.47
379.09
363.01
372.50
372.41
-0.93%
1,128,947
1.03
Sep 04, 2025
375.30
378.80
370.93
376.09
376.00
+0.47%
942,185
0.86
Sep 03, 2025
376.49
378.40
371.39
374.41
374.32
-0.05%
761,115
0.69
Sep 02, 2025
370.00
375.24
366.35
374.68
374.59
-0.84%
686,247
0.62
Aug 29, 2025
385.76
385.76
373.47
377.96
377.87
-2.05%
774,538
0.69
Aug 28, 2025
383.56
387.81
382.37
385.96
385.87
+1.18%
641,941
0.57
Aug 27, 2025
382.79
385.60
379.96
381.56
381.47
-0.59%
637,329
0.57
Aug 26, 2025
379.08
384.42
378.76
383.92
383.83
+1.51%
1,021,567
0.91
Aug 25, 2025
379.84
381.86
377.42
378.31
378.22
-0.38%
612,467
0.54
Aug 22, 2025
381.44
386.29
377.71
379.84
379.75
+0.46%
1,037,796
0.91
Aug 21, 2025
376.51
380.42
375.69
378.21
378.12
+0.65%
699,867
0.61
Aug 20, 2025
375.99
378.97
367.90
375.87
375.78
-0.87%
1,142,357
1.00
Aug 19, 2025
383.04
384.08
377.40
379.27
379.18
-1.03%
750,842
0.66
Aug 18, 2025
379.75
383.60
377.36
383.32
383.23
+0.68%
695,767
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis