Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 270.45 | 272.70 | 268.16 | 269.54 | 269.54 | 476,600 |
| 12 Sept 2024 | 264.93 | 270.37 | 263.37 | 268.50 | 268.50 | 674,000 |
| 11 Sept 2024 | 251.96 | 264.21 | 250.50 | 263.09 | 263.09 | 867,600 |
| 10 Sept 2024 | 250.41 | 251.41 | 246.91 | 250.03 | 250.03 | 682,600 |
| 09 Sept 2024 | 251.49 | 252.52 | 248.06 | 250.06 | 250.06 | 682,800 |
| 06 Sept 2024 | 252.12 | 254.86 | 247.08 | 247.92 | 247.92 | 594,400 |
| 05 Sept 2024 | 254.92 | 255.13 | 250.15 | 251.39 | 251.39 | 808,000 |
| 04 Sept 2024 | 255.91 | 257.67 | 253.65 | 255.67 | 255.67 | 684,200 |
| 03 Sept 2024 | 270.89 | 272.59 | 255.76 | 257.60 | 257.60 | 1,250,000 |
| 30 Aug 2024 | 271.91 | 275.67 | 270.46 | 275.13 | 275.13 | 682,700 |
| 29 Aug 2024 | 269.00 | 276.32 | 266.47 | 271.05 | 271.05 | 593,400 |
| 28 Aug 2024 | 270.36 | 271.47 | 266.96 | 267.50 | 267.50 | 649,900 |
| 27 Aug 2024 | 269.86 | 272.04 | 266.00 | 270.36 | 270.36 | 448,600 |
| 26 Aug 2024 | 273.28 | 276.31 | 270.37 | 271.01 | 271.01 | 391,800 |
| 23 Aug 2024 | 269.54 | 274.41 | 266.93 | 273.17 | 273.17 | 504,100 |
| 22 Aug 2024 | 269.66 | 271.00 | 265.88 | 267.80 | 267.80 | 534,300 |
| 21 Aug 2024 | 266.63 | 272.54 | 265.27 | 269.36 | 269.36 | 900,500 |
| 20 Aug 2024 | 268.06 | 269.53 | 264.23 | 266.86 | 266.86 | 456,500 |
| 19 Aug 2024 | 265.94 | 268.33 | 262.90 | 268.10 | 268.10 | 514,300 |
| 16 Aug 2024 | 267.92 | 269.99 | 263.63 | 265.89 | 265.89 | 544,100 |
| 15 Aug 2024 | 266.91 | 270.67 | 265.20 | 267.94 | 267.94 | 584,600 |
| 14 Aug 2024 | 263.04 | 264.37 | 260.24 | 263.47 | 263.47 | 776,400 |
| 13 Aug 2024 | 262.73 | 264.23 | 256.38 | 262.00 | 262.00 | 699,400 |
| 12 Aug 2024 | 260.84 | 262.56 | 257.55 | 260.04 | 260.04 | 652,000 |
| 09 Aug 2024 | 262.85 | 265.00 | 256.42 | 259.62 | 259.62 | 802,300 |
| 08 Aug 2024 | 253.49 | 263.27 | 249.37 | 262.80 | 262.80 | 1,195,400 |
| 07 Aug 2024 | 254.96 | 257.32 | 248.05 | 248.50 | 248.50 | 1,349,500 |
| 06 Aug 2024 | 243.02 | 252.25 | 240.01 | 248.03 | 248.03 | 1,035,300 |
| 05 Aug 2024 | 230.00 | 242.57 | 227.11 | 239.58 | 239.58 | 1,641,900 |
| 02 Aug 2024 | 247.68 | 248.42 | 240.04 | 240.92 | 240.92 | 1,787,600 |
| 01 Aug 2024 | 261.01 | 266.10 | 249.85 | 254.88 | 254.88 | 1,718,100 |
| 31 Jul 2024 | 259.90 | 270.79 | 258.05 | 265.38 | 265.38 | 1,427,000 |
| 30 Jul 2024 | 257.00 | 261.24 | 249.81 | 251.60 | 251.60 | 941,900 |
| 29 Jul 2024 | 257.60 | 261.63 | 254.16 | 256.22 | 256.22 | 722,800 |
| 26 Jul 2024 | 254.35 | 259.15 | 253.75 | 256.73 | 256.73 | 642,300 |
| 25 Jul 2024 | 253.50 | 254.44 | 246.18 | 248.81 | 248.81 | 1,074,700 |
| 24 Jul 2024 | 261.11 | 262.21 | 250.74 | 251.92 | 251.92 | 841,900 |
| 23 Jul 2024 | 267.50 | 270.20 | 262.85 | 264.46 | 264.46 | 958,300 |
| 22 Jul 2024 | 261.94 | 267.81 | 260.91 | 267.71 | 267.71 | 796,900 |
| 19 Jul 2024 | 266.83 | 266.83 | 257.25 | 258.56 | 258.56 | 1,122,200 |
| 18 Jul 2024 | 262.92 | 265.63 | 255.00 | 264.71 | 264.71 | 2,218,200 |
| 17 Jul 2024 | 256.78 | 259.27 | 244.21 | 244.94 | 244.94 | 1,764,600 |
| 16 Jul 2024 | 259.58 | 261.92 | 253.28 | 259.37 | 259.37 | 1,317,000 |
| 15 Jul 2024 | 266.78 | 266.90 | 256.87 | 257.24 | 257.24 | 1,263,500 |
| 12 Jul 2024 | 267.59 | 271.38 | 265.00 | 268.81 | 268.81 | 751,300 |
| 11 Jul 2024 | 260.55 | 265.26 | 260.55 | 264.14 | 264.14 | 838,400 |
| 10 Jul 2024 | 254.79 | 258.33 | 251.92 | 257.87 | 257.87 | 562,200 |
| 09 Jul 2024 | 254.66 | 256.98 | 254.00 | 254.79 | 254.79 | 648,300 |
| 08 Jul 2024 | 254.21 | 256.99 | 252.65 | 254.66 | 254.66 | 553,400 |
| 05 Jul 2024 | 253.63 | 254.79 | 248.68 | 252.53 | 252.53 | 637,900 |
| 03 Jul 2024 | 249.03 | 255.09 | 248.03 | 254.60 | 254.60 | 601,400 |
| 02 Jul 2024 | 247.61 | 249.70 | 245.17 | 247.78 | 247.78 | 1,011,500 |
| 01 Jul 2024 | 255.96 | 256.28 | 246.15 | 247.61 | 247.61 | 1,352,000 |
| 01 Jul 2024 | 0.09 Dividend | |||||
| 28 Jun 2024 | 266.39 | 267.63 | 251.57 | 254.09 | 254.00 | 2,163,600 |
| 27 Jun 2024 | 267.48 | 267.94 | 264.86 | 267.06 | 266.97 | 652,500 |
| 26 Jun 2024 | 270.93 | 271.18 | 264.80 | 266.57 | 266.48 | 948,100 |
| 25 Jun 2024 | 273.36 | 273.61 | 268.75 | 272.97 | 272.87 | 702,000 |
| 24 Jun 2024 | 273.65 | 277.07 | 271.00 | 274.23 | 274.13 | 826,900 |
| 21 Jun 2024 | 273.09 | 274.51 | 266.11 | 274.00 | 273.90 | 1,388,300 |
| 20 Jun 2024 | 281.20 | 282.97 | 272.06 | 273.97 | 273.87 | 948,200 |
| 18 Jun 2024 | 276.58 | 282.68 | 276.36 | 281.20 | 281.10 | 740,000 |
| 17 Jun 2024 | 272.90 | 278.82 | 272.12 | 276.58 | 276.48 | 642,700 |
| 14 Jun 2024 | 273.63 | 274.62 | 269.11 | 273.29 | 273.19 | 762,000 |
| 13 Jun 2024 | 276.24 | 278.00 | 273.01 | 276.70 | 276.60 | 481,700 |
| 12 Jun 2024 | 275.53 | 281.60 | 275.04 | 276.79 | 276.69 | 683,100 |
| 11 Jun 2024 | 270.23 | 272.00 | 267.01 | 271.56 | 271.46 | 667,600 |
| 10 Jun 2024 | 269.00 | 272.30 | 267.00 | 271.57 | 271.47 | 594,500 |
| 07 Jun 2024 | 266.98 | 271.08 | 265.42 | 269.32 | 269.22 | 502,400 |
| 06 Jun 2024 | 275.67 | 278.42 | 266.55 | 267.28 | 267.19 | 809,200 |
| 05 Jun 2024 | 270.45 | 276.47 | 270.12 | 275.93 | 275.83 | 772,500 |
| 04 Jun 2024 | 270.99 | 271.97 | 265.40 | 270.02 | 269.92 | 1,258,800 |
| 03 Jun 2024 | 278.27 | 279.40 | 265.02 | 271.97 | 271.87 | 1,046,600 |
| 31 May 2024 | 281.10 | 284.32 | 269.61 | 275.94 | 275.84 | 1,867,900 |
| 30 May 2024 | 278.13 | 281.37 | 277.01 | 279.76 | 279.66 | 632,100 |
| 29 May 2024 | 276.25 | 281.80 | 276.25 | 277.97 | 277.87 | 877,200 |
| 28 May 2024 | 286.87 | 286.87 | 278.74 | 279.64 | 279.54 | 1,251,300 |
| 24 May 2024 | 278.00 | 285.97 | 278.00 | 283.43 | 283.33 | 1,165,800 |
| 23 May 2024 | 275.79 | 281.08 | 273.12 | 276.55 | 276.45 | 2,084,200 |
| 22 May 2024 | 272.96 | 274.13 | 268.45 | 271.10 | 271.00 | 588,400 |
| 21 May 2024 | 266.28 | 272.68 | 266.28 | 272.05 | 271.95 | 751,200 |
| 20 May 2024 | 264.40 | 268.57 | 264.40 | 267.66 | 267.57 | 657,200 |
| 17 May 2024 | 266.84 | 266.84 | 262.73 | 264.40 | 264.31 | 795,500 |
| 16 May 2024 | 269.72 | 271.16 | 263.74 | 263.82 | 263.73 | 701,800 |
| 15 May 2024 | 265.51 | 271.54 | 265.50 | 270.79 | 270.69 | 803,200 |
| 14 May 2024 | 266.18 | 268.12 | 260.15 | 263.36 | 263.27 | 1,041,800 |
| 13 May 2024 | 272.00 | 273.00 | 265.15 | 265.43 | 265.34 | 743,400 |
| 10 May 2024 | 272.54 | 272.87 | 267.81 | 271.48 | 271.38 | 949,800 |
| 09 May 2024 | 266.43 | 271.91 | 264.99 | 270.17 | 270.07 | 1,013,300 |
| 08 May 2024 | 265.84 | 266.99 | 263.88 | 264.98 | 264.89 | 977,800 |
| 07 May 2024 | 270.62 | 271.96 | 266.81 | 266.88 | 266.79 | 1,116,600 |
| 06 May 2024 | 259.86 | 270.42 | 259.47 | 269.50 | 269.40 | 1,382,100 |
| 03 May 2024 | 257.46 | 257.87 | 251.29 | 256.33 | 256.24 | 970,800 |
| 02 May 2024 | 245.00 | 257.81 | 245.00 | 255.00 | 254.91 | 1,442,600 |
| 01 May 2024 | 258.00 | 260.74 | 252.91 | 256.01 | 255.92 | 1,184,200 |
| 30 Apr 2024 | 260.90 | 264.89 | 257.64 | 258.56 | 258.47 | 1,066,500 |
| 29 Apr 2024 | 263.97 | 265.71 | 261.33 | 262.34 | 262.25 | 884,700 |
| 26 Apr 2024 | 256.33 | 262.91 | 255.20 | 261.66 | 261.57 | 1,179,900 |
| 25 Apr 2024 | 251.28 | 256.26 | 247.74 | 255.19 | 255.10 | 604,200 |
| 24 Apr 2024 | 253.85 | 259.41 | 251.63 | 253.18 | 253.09 | 1,027,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.