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

Quanta Services (PWR) Historical Prices

Compare
1,496 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 15, 2025
377.84
384.42
371.64
380.81
380.72
+0.90%
1,436,453
1.26
Aug 14, 2025
379.96
382.50
375.20
377.51
377.42
-0.62%
919,718
0.80
Aug 13, 2025
393.73
398.85
369.06
379.96
379.87
-2.94%
1,728,301
1.50
Aug 12, 2025
384.41
391.79
382.51
391.57
391.48
+1.96%
858,885
0.74
Aug 11, 2025
386.07
387.94
380.44
384.12
384.03
-0.50%
926,985
0.79
Aug 08, 2025
390.00
391.00
384.39
386.15
386.06
-0.29%
655,464
0.56
Aug 07, 2025
389.82
392.39
383.76
387.35
387.26
-0.01%
874,599
0.74
Aug 06, 2025
388.20
391.90
384.59
387.50
387.41
-0.39%
930,416
0.79
Aug 05, 2025
398.00
400.09
385.00
389.12
389.03
-1.12%
1,149,708
0.98
Aug 04, 2025
400.34
402.06
391.22
393.62
393.52
-0.37%
1,444,114
1.21
Aug 01, 2025
392.60
399.32
384.57
395.17
395.07
-2.68%
2,094,080
1.73
Jul 31, 2025
406.09
423.50
399.07
406.13
406.03
-1.19%
2,436,032
2.04
Jul 30, 2025
412.79
414.50
409.46
411.11
411.01
+0.05%
1,836,958
1.55
Jul 29, 2025
416.41
416.41
408.33
410.99
410.89
-0.22%
1,094,837
0.93
Jul 28, 2025
418.99
418.99
409.13
411.99
411.89
-2.27%
2,101,544
1.80
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