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

Quanta Services (NY:PWR)

252.09 -2.20 (-0.87%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 31, 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 (%)
Mar 28, 2025 255.52 256.25 250.85 254.29 1,150,079 -0.59(-0.23%)
Mar 27, 2025 257.46 258.60 250.68 254.88 1,581,132 -5.76(-2.21%)
Mar 26, 2025 275.31 275.85 259.08 260.64 1,521,006 -15.61(-5.65%)
Mar 25, 2025 278.01 278.90 273.89 276.25 1,262,553 -2.15(-0.77%)
Mar 24, 2025 274.74 279.75 273.83 278.40 1,346,606 +10.18(+3.80%)
Mar 21, 2025 268.60 270.14 265.00 268.22 1,606,261 -2.88(-1.06%)
Mar 20, 2025 266.50 274.11 264.95 271.10 1,174,973 +0.70(+0.26%)
Mar 19, 2025 265.20 273.14 262.41 270.40 1,301,255 +7.04(+2.67%)
Mar 18, 2025 263.67 266.86 261.50 263.36 1,220,534 -4.04(-1.51%)
Mar 17, 2025 258.31 270.57 258.12 267.40 1,736,249 +6.59(+2.53%)
Mar 14, 2025 255.67 261.93 251.92 260.81 2,080,371 +10.52(+4.20%)
Mar 13, 2025 248.60 252.79 242.24 250.29 1,817,479 +1.19(+0.48%)
Mar 12, 2025 252.99 259.41 245.00 249.10 1,750,822 +3.07(+1.25%)
Mar 11, 2025 236.47 249.95 236.31 246.03 2,447,563 +9.32(+3.94%)
Mar 10, 2025 236.95 241.25 231.31 236.71 2,601,787 -9.31(-3.78%)
Mar 07, 2025 241.57 248.00 237.81 246.02 2,057,596 +5.14(+2.13%)
Mar 06, 2025 243.51 246.46 238.52 240.88 2,252,930 -12.28(-4.85%)
Mar 05, 2025 250.29 255.00 246.82 253.16 1,340,643 +3.53(+1.41%)
Mar 04, 2025 244.67 256.31 241.44 249.63 2,389,511 -1.28(-0.51%)
Mar 03, 2025 261.66 264.50 248.67 250.91 1,986,919 -8.72(-3.36%)
Feb 28, 2025 259.16 262.51 255.01 259.63 3,039,069 +0.37(+0.14%)
Feb 27, 2025 268.61 271.02 257.61 259.26 2,067,350 -9.55(-3.55%)
Feb 26, 2025 270.40 276.00 268.00 268.81 1,660,329 +4.42(+1.67%)
Feb 25, 2025 259.47 269.41 253.44 264.39 3,464,801 +5.03(+1.94%)
Feb 24, 2025 269.69 271.10 258.64 259.36 2,896,339 -10.00(-3.71%)
Feb 21, 2025 290.90 290.99 267.86 269.36 3,467,952 -11.80(-4.20%)
Feb 20, 2025 307.58 309.41 275.82 281.16 3,996,749 -10.91(-3.74%)
Feb 19, 2025 286.21 293.75 285.11 292.07 1,728,573 +4.48(+1.56%)
Feb 18, 2025 285.81 287.96 281.54 287.59 2,164,824 +2.14(+0.75%)
Feb 14, 2025 292.20 294.41 282.72 285.45 2,092,002 -5.41(-1.86%)
Feb 13, 2025 300.39 301.81 286.57 290.86 1,873,328 -7.47(-2.50%)
Feb 12, 2025 294.34 299.61 293.58 298.33 1,304,973 -4.46(-1.47%)
Feb 11, 2025 307.70 308.37 300.09 302.79 1,060,884 -7.88(-2.54%)
Feb 10, 2025 313.82 314.68 309.24 310.67 661,588 -1.57(-0.50%)
Feb 07, 2025 314.71 320.41 311.12 312.24 897,075 +1.16(+0.37%)
Feb 06, 2025 299.74 311.60 298.00 311.08 1,490,876 +12.33(+4.13%)
Feb 05, 2025 303.33 307.83 297.81 298.75 1,583,339 -1.23(-0.41%)
Feb 04, 2025 304.50 307.64 299.35 299.98 1,096,141 -1.84(-0.61%)
Feb 03, 2025 298.31 306.83 296.97 301.82 1,082,125 -5.79(-1.88%)
Jan 31, 2025 315.37 316.97 302.97 307.61 1,162,847 -1.68(-0.54%)
Jan 30, 2025 302.95 311.81 299.00 309.29 1,482,233 +11.49(+3.86%)
Jan 29, 2025 295.00 305.32 293.59 297.80 1,944,295 +3.82(+1.30%)
Jan 28, 2025 311.42 311.42 290.43 293.98 3,450,961 +1.55(+0.53%)
Jan 27, 2025 314.94 325.00 291.91 292.43 4,482,496 -65.60(-18.32%)
Jan 24, 2025 358.07 362.00 352.69 358.03 1,150,168 +3.28(+0.92%)
Jan 23, 2025 355.50 359.67 352.63 354.75 1,061,597 -2.58(-0.72%)
Jan 22, 2025 363.10 365.88 355.24 357.33 1,417,417 -0.67(-0.19%)
Jan 21, 2025 345.00 358.72 342.15 358.00 1,892,348 +20.54(+6.09%)
Jan 17, 2025 339.83 342.67 336.53 337.46 1,358,041 +1.27(+0.38%)
Jan 16, 2025 331.74 337.88 329.55 336.19 1,469,584 +6.77(+2.06%)
Jan 15, 2025 327.73 331.79 326.27 329.42 1,438,053 +9.53(+2.98%)
Jan 14, 2025 318.13 323.96 315.93 319.89 1,087,804 +5.66(+1.80%)
Jan 13, 2025 308.70 315.46 307.30 314.23 798,119 +0.75(+0.24%)
Jan 10, 2025 309.31 314.64 307.40 313.48 825,649 +1.28(+0.41%)
Jan 08, 2025 317.57 319.56 307.56 312.20 1,165,812 -7.61(-2.38%)
Jan 07, 2025 328.57 331.22 316.38 319.81 912,014 -8.25(-2.51%)
Jan 06, 2025 330.62 332.82 327.78 328.06 863,469 +1.54(+0.47%)
Jan 03, 2025 318.20 327.21 317.10 326.52 693,217 +11.02(+3.49%)
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 and Conditions.