Quanta Services, Inc. (PWR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 187.81 | 192.88 | 186.58 | 190.55 | 190.55 | 1,012,500 |
| 30 Nov 2023 | 187.09 | 188.78 | 186.18 | 188.31 | 188.31 | 1,889,900 |
| 29 Nov 2023 | 183.02 | 186.43 | 182.64 | 185.61 | 185.61 | 1,580,400 |
| 28 Nov 2023 | 185.43 | 186.43 | 180.97 | 181.34 | 181.34 | 1,185,300 |
| 27 Nov 2023 | 182.13 | 185.88 | 181.45 | 185.71 | 185.71 | 1,191,100 |
| 24 Nov 2023 | 183.65 | 184.29 | 182.00 | 182.58 | 182.58 | 329,300 |
| 22 Nov 2023 | 183.51 | 184.49 | 182.21 | 183.81 | 183.81 | 789,600 |
| 21 Nov 2023 | 183.82 | 184.95 | 183.07 | 183.36 | 183.36 | 733,500 |
| 20 Nov 2023 | 183.21 | 185.05 | 181.77 | 184.13 | 184.13 | 806,300 |
| 17 Nov 2023 | 184.28 | 185.20 | 182.21 | 183.11 | 183.11 | 633,900 |
| 16 Nov 2023 | 183.19 | 185.48 | 182.20 | 183.30 | 183.30 | 846,400 |
| 15 Nov 2023 | 184.14 | 187.30 | 183.60 | 183.72 | 183.72 | 1,517,900 |
| 14 Nov 2023 | 180.00 | 184.78 | 179.57 | 182.85 | 182.85 | 1,520,800 |
| 13 Nov 2023 | 174.03 | 177.54 | 173.62 | 176.24 | 176.24 | 1,273,900 |
| 10 Nov 2023 | 171.31 | 174.47 | 169.71 | 174.07 | 174.07 | 1,406,000 |
| 09 Nov 2023 | 171.72 | 174.99 | 168.10 | 169.57 | 169.57 | 1,670,600 |
| 08 Nov 2023 | 170.18 | 171.02 | 167.12 | 169.76 | 169.76 | 1,801,900 |
| 07 Nov 2023 | 167.02 | 167.51 | 163.94 | 165.08 | 165.08 | 1,093,700 |
| 06 Nov 2023 | 169.05 | 169.27 | 165.37 | 168.46 | 168.46 | 1,114,400 |
| 03 Nov 2023 | 176.54 | 178.00 | 167.36 | 169.18 | 169.18 | 1,758,100 |
| 02 Nov 2023 | 170.00 | 175.25 | 166.24 | 175.08 | 175.08 | 3,054,400 |
| 01 Nov 2023 | 164.06 | 164.85 | 153.74 | 159.62 | 159.62 | 4,262,000 |
| 31 Oct 2023 | 164.83 | 167.68 | 164.05 | 167.12 | 167.12 | 1,573,500 |
| 30 Oct 2023 | 166.32 | 167.59 | 162.56 | 164.76 | 164.76 | 1,106,900 |
| 27 Oct 2023 | 167.37 | 167.43 | 163.84 | 164.87 | 164.87 | 810,800 |
| 26 Oct 2023 | 168.90 | 169.70 | 166.38 | 167.25 | 167.25 | 919,900 |
| 25 Oct 2023 | 167.91 | 170.65 | 167.62 | 168.23 | 168.23 | 1,063,900 |
| 24 Oct 2023 | 169.75 | 174.14 | 167.24 | 167.25 | 167.25 | 1,249,200 |
| 23 Oct 2023 | 164.21 | 166.79 | 162.97 | 165.47 | 165.47 | 1,261,300 |
| 20 Oct 2023 | 169.33 | 169.97 | 163.89 | 164.70 | 164.70 | 1,908,600 |
| 19 Oct 2023 | 171.47 | 173.17 | 168.61 | 168.74 | 168.74 | 1,442,300 |
| 18 Oct 2023 | 177.47 | 177.49 | 171.74 | 172.04 | 172.04 | 770,400 |
| 17 Oct 2023 | 175.21 | 179.93 | 174.74 | 179.40 | 179.40 | 729,100 |
| 16 Oct 2023 | 175.70 | 176.87 | 173.60 | 176.38 | 176.38 | 696,400 |
| 13 Oct 2023 | 178.88 | 179.52 | 172.06 | 173.53 | 173.53 | 944,700 |
| 12 Oct 2023 | 180.55 | 181.45 | 176.77 | 177.91 | 177.91 | 1,080,100 |
| 11 Oct 2023 | 178.09 | 180.08 | 177.59 | 179.32 | 179.32 | 813,500 |
| 10 Oct 2023 | 174.20 | 178.86 | 174.01 | 177.63 | 177.63 | 1,421,800 |
| 09 Oct 2023 | 171.57 | 174.09 | 170.22 | 173.89 | 173.89 | 1,055,000 |
| 06 Oct 2023 | 167.48 | 173.82 | 165.76 | 172.71 | 172.71 | 1,648,400 |
| 05 Oct 2023 | 170.27 | 171.69 | 167.64 | 168.23 | 168.23 | 1,914,200 |
| 04 Oct 2023 | 168.51 | 171.88 | 163.89 | 171.75 | 171.75 | 2,620,500 |
| 03 Oct 2023 | 175.21 | 176.54 | 168.36 | 169.37 | 169.37 | 2,950,100 |
| 02 Oct 2023 | 186.88 | 187.12 | 175.48 | 176.64 | 176.64 | 2,088,200 |
| 29 Sept 2023 | 190.14 | 191.00 | 186.20 | 187.07 | 187.07 | 910,900 |
| 29 Sept 2023 | 0.08 Dividend | |||||
| 28 Sept 2023 | 189.81 | 192.21 | 188.62 | 188.92 | 188.84 | 774,700 |
| 27 Sept 2023 | 187.45 | 190.51 | 186.41 | 190.12 | 190.04 | 1,261,800 |
| 26 Sept 2023 | 186.16 | 187.03 | 184.17 | 184.85 | 184.77 | 841,700 |
| 25 Sept 2023 | 187.89 | 188.36 | 184.65 | 187.58 | 187.50 | 726,000 |
| 22 Sept 2023 | 186.44 | 189.60 | 186.34 | 188.45 | 188.37 | 1,121,900 |
| 21 Sept 2023 | 194.17 | 194.17 | 186.09 | 186.47 | 186.39 | 1,375,100 |
| 20 Sept 2023 | 196.87 | 197.94 | 195.17 | 195.25 | 195.17 | 472,500 |
| 19 Sept 2023 | 197.39 | 198.47 | 193.95 | 196.13 | 196.05 | 787,600 |
| 18 Sept 2023 | 199.75 | 200.34 | 197.37 | 197.70 | 197.62 | 602,800 |
| 15 Sept 2023 | 201.56 | 201.56 | 198.39 | 199.24 | 199.16 | 1,211,200 |
| 14 Sept 2023 | 201.76 | 203.76 | 200.60 | 202.79 | 202.70 | 568,100 |
| 13 Sept 2023 | 203.90 | 205.61 | 198.20 | 200.33 | 200.25 | 826,300 |
| 12 Sept 2023 | 204.48 | 208.02 | 204.22 | 204.49 | 204.40 | 478,200 |
| 11 Sept 2023 | 207.64 | 208.00 | 204.24 | 205.04 | 204.95 | 613,700 |
| 08 Sept 2023 | 209.41 | 209.57 | 205.66 | 206.50 | 206.41 | 621,500 |
| 07 Sept 2023 | 207.97 | 210.15 | 205.43 | 208.70 | 208.61 | 667,500 |
| 06 Sept 2023 | 209.24 | 211.07 | 207.51 | 209.09 | 209.00 | 509,200 |
| 05 Sept 2023 | 211.87 | 211.89 | 206.63 | 208.81 | 208.72 | 640,800 |
| 01 Sept 2023 | 210.92 | 212.82 | 210.00 | 212.36 | 212.27 | 559,800 |
| 31 Aug 2023 | 210.00 | 212.43 | 209.83 | 209.87 | 209.78 | 767,100 |
| 30 Aug 2023 | 209.15 | 211.07 | 208.98 | 209.64 | 209.55 | 410,400 |
| 29 Aug 2023 | 206.93 | 208.64 | 205.66 | 208.60 | 208.51 | 406,600 |
| 28 Aug 2023 | 205.89 | 207.88 | 205.51 | 207.68 | 207.59 | 428,400 |
| 25 Aug 2023 | 202.74 | 206.76 | 202.63 | 205.27 | 205.18 | 634,200 |
| 24 Aug 2023 | 208.52 | 208.52 | 201.52 | 201.56 | 201.47 | 697,100 |
| 23 Aug 2023 | 206.70 | 209.41 | 205.58 | 208.25 | 208.16 | 552,400 |
| 22 Aug 2023 | 204.54 | 207.68 | 203.77 | 206.63 | 206.54 | 681,300 |
| 21 Aug 2023 | 203.46 | 204.26 | 201.21 | 203.57 | 203.48 | 478,300 |
| 18 Aug 2023 | 198.53 | 203.63 | 197.31 | 203.07 | 202.98 | 696,900 |
| 17 Aug 2023 | 200.78 | 202.52 | 199.91 | 200.41 | 200.33 | 826,600 |
| 16 Aug 2023 | 203.35 | 204.29 | 200.63 | 200.77 | 200.68 | 483,800 |
| 15 Aug 2023 | 202.87 | 204.13 | 202.01 | 203.20 | 203.11 | 668,900 |
| 14 Aug 2023 | 200.21 | 203.61 | 199.30 | 203.54 | 203.45 | 554,400 |
| 11 Aug 2023 | 200.49 | 201.54 | 199.63 | 200.17 | 200.09 | 522,100 |
| 10 Aug 2023 | 203.98 | 204.80 | 198.90 | 200.43 | 200.35 | 676,000 |
| 09 Aug 2023 | 202.50 | 204.66 | 202.07 | 203.44 | 203.35 | 501,600 |
| 08 Aug 2023 | 202.29 | 203.86 | 201.39 | 202.70 | 202.61 | 630,800 |
| 07 Aug 2023 | 200.32 | 202.30 | 199.35 | 202.12 | 202.03 | 552,200 |
| 04 Aug 2023 | 204.06 | 204.36 | 198.19 | 200.28 | 200.20 | 1,009,500 |
| 03 Aug 2023 | 200.27 | 204.21 | 194.00 | 203.34 | 203.25 | 1,349,600 |
| 02 Aug 2023 | 200.64 | 202.47 | 199.85 | 202.32 | 202.23 | 1,235,000 |
| 01 Aug 2023 | 200.96 | 202.45 | 199.66 | 201.89 | 201.80 | 1,094,800 |
| 31 Jul 2023 | 201.40 | 202.15 | 200.03 | 201.62 | 201.53 | 821,500 |
| 28 Jul 2023 | 202.59 | 204.61 | 199.55 | 200.48 | 200.40 | 1,089,400 |
| 27 Jul 2023 | 203.48 | 203.64 | 200.86 | 201.63 | 201.54 | 602,200 |
| 26 Jul 2023 | 204.69 | 205.40 | 201.57 | 202.65 | 202.56 | 734,100 |
| 25 Jul 2023 | 203.17 | 206.43 | 202.92 | 205.40 | 205.31 | 615,200 |
| 24 Jul 2023 | 203.00 | 204.17 | 201.55 | 203.81 | 203.72 | 598,700 |
| 21 Jul 2023 | 200.59 | 203.48 | 200.59 | 201.49 | 201.40 | 671,500 |
| 20 Jul 2023 | 200.92 | 200.92 | 199.00 | 199.98 | 199.90 | 522,000 |
| 19 Jul 2023 | 198.64 | 200.43 | 197.48 | 199.95 | 199.87 | 542,000 |
| 18 Jul 2023 | 199.16 | 200.63 | 198.50 | 199.61 | 199.53 | 812,600 |
| 17 Jul 2023 | 196.35 | 199.95 | 195.46 | 199.31 | 199.23 | 516,100 |
| 14 Jul 2023 | 198.60 | 198.60 | 194.63 | 196.13 | 196.05 | 687,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.