Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Services (NY:PWR)

335.36 +4.53 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 329.20 336.79 326.88 335.36 932,621 +4.53(+1.37%)
May 22, 2025 336.50 337.20 320.56 330.83 1,877,199 -10.40(-3.05%)
May 21, 2025 341.62 348.90 340.73 341.23 1,005,123 -3.73(-1.08%)
May 20, 2025 343.53 346.50 343.34 344.96 690,591 +0.25(+0.07%)
May 19, 2025 338.00 345.31 337.07 344.71 730,276 -0.08(-0.02%)
May 16, 2025 342.91 345.36 338.13 344.79 1,070,557 +4.42(+1.30%)
May 15, 2025 340.08 342.26 336.62 340.37 1,393,234 -2.78(-0.81%)
May 14, 2025 345.91 348.42 341.95 343.15 1,651,374 -0.43(-0.13%)
May 13, 2025 335.18 346.48 334.44 343.58 1,654,886 +10.79(+3.24%)
May 12, 2025 335.90 337.42 332.29 332.79 1,585,101 +6.90(+2.12%)
May 09, 2025 326.04 327.56 321.34 325.89 999,807 -0.36(-0.11%)
May 08, 2025 328.33 330.75 324.34 326.25 1,169,294 +2.66(+0.82%)
May 07, 2025 319.69 325.00 315.45 323.59 1,203,993 +5.94(+1.87%)
May 06, 2025 319.11 322.32 316.38 317.65 988,160 -4.97(-1.54%)
May 05, 2025 318.28 323.88 315.00 322.62 1,035,590 +1.48(+0.46%)
May 02, 2025 325.23 329.75 319.68 321.14 2,062,582 -0.79(-0.25%)
May 01, 2025 320.21 330.60 312.30 321.93 3,300,833 +29.24(+9.99%)
Apr 30, 2025 284.51 294.25 281.17 292.69 1,639,361 +0.31(+0.11%)
Apr 29, 2025 289.71 293.72 287.06 292.38 1,047,928 +1.76(+0.61%)
Apr 28, 2025 285.57 292.91 285.18 290.62 1,058,588 +3.28(+1.14%)
Apr 25, 2025 284.50 290.00 282.76 287.34 1,205,563 +5.22(+1.85%)
Apr 24, 2025 274.23 284.22 272.00 282.12 1,606,225 +7.81(+2.85%)
Apr 23, 2025 277.28 284.55 273.76 274.31 1,555,828 +12.46(+4.76%)
Apr 22, 2025 257.00 263.77 254.98 261.85 979,537 +8.08(+3.18%)
Apr 21, 2025 262.68 263.36 251.04 253.77 1,046,350 -13.45(-5.03%)
Apr 17, 2025 271.05 271.50 264.61 267.22 971,366 -2.23(-0.83%)
Apr 16, 2025 268.56 273.73 265.29 269.45 1,049,556 -3.58(-1.31%)
Apr 15, 2025 275.09 276.93 271.00 273.03 805,866 -1.27(-0.46%)
Apr 14, 2025 275.29 277.70 269.67 274.30 1,102,971 +4.73(+1.75%)
Apr 11, 2025 262.67 270.92 259.06 269.57 1,098,261 +6.87(+2.62%)
Apr 10, 2025 262.33 270.13 255.00 262.70 1,535,196 -6.90(-2.56%)
Apr 09, 2025 243.22 271.66 241.62 269.60 1,952,967 +24.55(+10.02%)
Apr 08, 2025 253.40 260.00 240.81 245.05 1,702,250 -0.15(-0.06%)
Apr 07, 2025 232.21 251.55 227.08 245.20 2,396,221 +5.73(+2.39%)
Apr 04, 2025 243.12 245.95 232.35 239.47 2,087,190 -12.57(-4.99%)
Apr 03, 2025 248.69 256.77 248.69 252.04 1,704,033 -12.45(-4.71%)
Apr 02, 2025 252.00 264.67 250.79 264.49 867,557 +6.69(+2.59%)
Apr 01, 2025 252.75 258.03 249.87 257.80 980,318 +3.72(+1.46%)
Mar 31, 2025 248.71 254.78 244.61 254.08 1,627,492 -0.11(-0.04%)
Mar 28, 2025 255.42 256.15 250.75 254.19 1,150,513 -0.59(-0.23%)
Mar 27, 2025 257.36 258.50 250.59 254.78 1,581,729 -5.76(-2.21%)
Mar 26, 2025 275.21 275.75 258.98 260.54 1,521,581 -15.60(-5.65%)
Mar 25, 2025 277.90 278.80 273.79 276.15 1,263,030 -2.15(-0.77%)
Mar 24, 2025 274.64 279.64 273.73 278.30 1,347,115 +10.18(+3.80%)
Mar 21, 2025 268.50 270.04 264.90 268.12 1,606,868 -2.88(-1.06%)
Mar 20, 2025 266.40 274.01 264.85 271.00 1,175,417 +0.70(+0.26%)
Mar 19, 2025 265.10 273.04 262.31 270.30 1,301,747 +7.04(+2.67%)
Mar 18, 2025 263.57 266.76 261.40 263.26 1,220,995 -4.04(-1.51%)
Mar 17, 2025 258.21 270.47 258.02 267.30 1,736,905 +6.59(+2.53%)
Mar 14, 2025 255.57 261.83 251.82 260.71 2,081,157 +10.52(+4.20%)
Mar 13, 2025 248.51 252.69 242.15 250.19 1,818,166 +1.19(+0.48%)
Mar 12, 2025 252.89 259.31 244.91 249.01 1,751,484 +3.07(+1.25%)
Mar 11, 2025 236.38 249.86 236.22 245.94 2,448,488 +9.32(+3.94%)
Mar 10, 2025 236.86 241.16 231.22 236.62 2,602,770 -9.31(-3.78%)
Mar 07, 2025 241.48 247.91 237.72 245.93 2,058,374 +5.14(+2.13%)
Mar 06, 2025 243.42 246.37 238.43 240.79 2,253,781 -12.28(-4.85%)
Mar 05, 2025 250.19 254.91 246.73 253.06 1,341,149 +3.53(+1.41%)
Mar 04, 2025 244.58 256.21 241.35 249.54 2,390,414 -1.28(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.