Quanta Services Inc (PWR) Historical Stock Data
464.84 ↑8.82 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PWR is up 0.32% a day on average. There have been 17 days where Quanta Services Inc closed green and 13 days where PWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 454.66 | 464.84 | ↑$10.19 (2.24%) | 450.00 | 467.09 | 0.94M |
| 2025-12-03 | 454.52 | 456.02 | ↑$1.51 (0.33%) | 440.90 | 458.35 | 734.67K |
| 2025-12-02 | 458.02 | 454.72 | ↓$3.30 (-0.72%) | 447.94 | 459.00 | 831.57K |
| 2025-12-01 | 457.30 | 452.23 | ↓$5.07 (-1.11%) | 449.26 | 459.79 | 842.73K |
| 2025-11-28 | 463.47 | 464.88 | ↑$1.41 (0.30%) | 458.60 | 466.25 | 409.49K |
| 2025-11-26 | 452.69 | 460.43 | ↑$7.74 (1.71%) | 452.04 | 462.07 | 1.01M |
| 2025-11-25 | 443.34 | 450.14 | ↑$6.80 (1.53%) | 425.00 | 450.37 | 1.05M |
| 2025-11-24 | 433.50 | 442.64 | ↑$9.14 (2.11%) | 430.98 | 448.07 | 1.78M |
| 2025-11-21 | 427.71 | 430.15 | ↑$2.44 (0.57%) | 413.00 | 431.30 | 1.40M |
| 2025-11-20 | 456.90 | 429.78 | ↓$27.12 (-5.94%) | 426.94 | 463.41 | 1.15M |
| 2025-11-19 | 442.05 | 445.47 | ↑$3.42 (0.77%) | 439.27 | 449.82 | 1.28M |
| 2025-11-18 | 422.00 | 439.29 | ↑$17.29 (4.10%) | 420.00 | 443.22 | 1.66M |
| 2025-11-17 | 428.76 | 426.87 | ↓$1.89 (-0.44%) | 421.90 | 434.70 | 1.10M |
| 2025-11-14 | 418.00 | 429.30 | ↑$11.30 (2.70%) | 415.33 | 437.34 | 1.25M |
| 2025-11-13 | 448.00 | 426.93 | ↓$21.07 (-4.70%) | 424.74 | 449.41 | 1.28M |
| 2025-11-12 | 451.16 | 449.42 | ↓$1.74 (-0.39%) | 448.33 | 456.42 | 706.18K |
| 2025-11-11 | 446.79 | 448.91 | ↑$2.12 (0.47%) | 440.62 | 452.56 | 728.12K |
| 2025-11-10 | 455.07 | 450.38 | ↓$4.69 (-1.03%) | 439.66 | 456.86 | 700.52K |
| 2025-11-07 | 436.05 | 445.01 | ↑$8.96 (2.05%) | 430.12 | 446.66 | 818.12K |
| 2025-11-06 | 453.37 | 442.90 | ↓$10.47 (-2.31%) | 441.26 | 457.52 | 0.96M |
| 2025-11-05 | 442.45 | 453.45 | ↑$11.00 (2.49%) | 442.00 | 458.95 | 0.98M |
| 2025-11-04 | 441.91 | 438.66 | ↓$3.25 (-0.74%) | 433.66 | 445.16 | 838.36K |
| 2025-11-03 | 451.54 | 450.82 | ↓$0.72 (-0.16%) | 448.80 | 456.45 | 702.85K |
| 2025-10-31 | 455.48 | 449.13 | ↓$6.35 (-1.39%) | 448.00 | 469.43 | 1.70M |
| 2025-10-30 | 440.41 | 453.83 | ↑$13.42 (3.05%) | 438.98 | 460.86 | 1.55M |
| 2025-10-29 | 441.85 | 448.69 | ↑$6.84 (1.55%) | 441.85 | 459.36 | 1.88M |
| 2025-10-28 | 442.77 | 439.57 | ↓$3.20 (-0.72%) | 434.00 | 443.31 | 704.99K |
| 2025-10-27 | 444.39 | 441.82 | ↓$2.57 (-0.58%) | 437.89 | 446.39 | 678.22K |
| 2025-10-24 | 438.80 | 440.93 | ↑$2.13 (0.49%) | 438.25 | 446.94 | 893.04K |
| 2025-10-23 | 413.00 | 427.36 | ↑$14.36 (3.48%) | 413.00 | 430.52 | 868.42K |
Create an account or log in to view more rows.
$PWR the redness has arrived
$PWR Moon soon
$PWR we all speculate but nobody knows what going to happen.
$PWR rip and dip today bulls
$PWR death cross will complete today
$PWR low volume today isn’t necessarily a bad thing
$PWR when's the offering?
$PWR fuck all u greedy bulls
$PWR nearing a decent swing entry point
$PWR GET IN mofos!!!