NYSE - Nasdaq Real Time Price
USD
Quanta Services, Inc. (PWR)
605.66
+26.83
(+4.64%)
As of 3:58:52 PM EDT. Market Open.
Trade PWR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
600.00
609.36
581.78
606.01
606.01
1,707,881
Oct 27, 2026
574.75
580.85
566.52
578.83
578.83
972,900
Oct 26, 2026
552.11
572.75
549.36
563.93
563.93
1,284,400
Oct 23, 2026
543.02
555.54
527.07
546.43
546.43
1,620,800
Oct 22, 2026
588.38
588.38
543.06
552.44
552.44
2,007,100
Oct 21, 2026
604.60
615.78
596.91
601.14
601.14
1,637,900
Oct 20, 2026
609.00
612.38
587.23
596.00
596.00
1,586,700
Oct 19, 2026
643.70
645.00
613.92
618.41
618.41
1,054,600
Oct 16, 2026
639.38
640.57
627.07
631.86
631.86
917,000
Oct 15, 2026
640.00
647.67
613.00
642.21
642.21
1,386,100
Oct 14, 2026
682.20
685.30
648.31
660.53
660.53
1,067,900
Oct 13, 2026
682.92
691.17
665.04
688.88
688.88
1,036,200
Oct 12, 2026
704.00
711.85
693.11
694.79
694.79
675,900
Oct 9, 2026
692.63
706.63
680.43
705.94
705.94
685,500
Oct 8, 2026
691.90
696.82
669.80
685.33
685.33
979,900
Oct 7, 2026
706.50
710.98
684.37
701.07
701.07
1,057,500
Oct 6, 2026
689.90
722.21
685.95
719.56
719.56
1,132,300
Oct 5, 2026
676.75
692.90
669.32
683.42
683.42
934,500
Oct 2, 2026
669.64
683.67
668.07
676.56
676.56
868,400
Oct 1, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
642.30
664.36
638.71
662.60
662.60
904,300
Sep 30, 2026
652.69
654.90
637.56
642.51
642.40
917,400
Sep 29, 2026
650.03
659.85
644.52
651.79
651.68
755,100
Sep 28, 2026
645.21
656.51
635.39
644.36
644.25
845,900
Sep 25, 2026
647.08
654.84
643.00
649.13
649.02
653,600
Sep 24, 2026
630.50
650.69
626.41
643.50
643.39
937,800
Sep 23, 2026
643.44
645.51
630.80
634.90
634.79
795,300
Sep 22, 2026
640.00
650.00
635.68
642.63
642.52
864,300
Sep 21, 2026
643.40
648.78
629.90
642.61
642.50
753,600
Sep 18, 2026
617.64
637.97
617.64
636.71
636.60
1,313,500
Sep 17, 2026
637.61
637.61
607.45
616.54
616.43
725,600
Sep 16, 2026
625.57
628.27
612.11
619.28
619.17
744,700
Sep 15, 2026
623.72
626.50
609.53
613.35
613.24
761,200
Sep 14, 2026
612.53
629.57
610.00
622.02
621.91
1,146,500
Sep 11, 2026
627.22
653.87
624.34
650.58
650.47
941,000
Sep 10, 2026
620.23
630.56
615.47
618.73
618.62
553,400
Sep 9, 2026
639.97
649.00
626.89
626.98
626.87
530,200
Sep 8, 2026
631.79
648.78
628.00
639.05
638.94
831,700
Sep 4, 2026
625.80
633.80
618.98
624.41
624.30
653,600
Sep 3, 2026
611.50
626.95
601.22
620.06
619.95
870,800
Sep 2, 2026
609.10
612.17
597.88
610.78
610.68
807,200
Sep 1, 2026
605.32
612.19
593.70
611.39
611.29
988,900
Aug 31, 2026
601.73
608.87
600.85
607.09
606.99
1,388,300
Aug 28, 2026
619.45
622.60
601.47
602.70
602.60
882,500
Aug 27, 2026
631.00
633.50
617.34
621.83
621.72
957,800
Aug 26, 2026
612.99
620.19
604.16
616.73
616.62
1,163,400
Aug 25, 2026
632.95
634.10
600.38
603.78
603.68
1,301,800
Aug 24, 2026
637.34
637.34
610.00
616.78
616.67
1,600,000
Aug 21, 2026
664.80
667.01
635.57
639.34
639.23
1,215,600
Aug 20, 2026
672.32
679.21
660.60
662.47
662.36
1,177,800
Aug 19, 2026
700.00
706.07
658.88
677.41
677.29
1,131,200
Aug 18, 2026
708.46
712.00
688.38
696.15
696.03
1,536,300
Aug 17, 2026
695.00
724.80
690.51
722.31
722.19
1,434,600
Aug 14, 2026
673.00
692.09
672.09
685.78
685.66
694,300
Aug 13, 2026
680.22
684.87
671.64
672.78
672.66
804,200
Aug 12, 2026
694.00
695.51
677.44
678.02
677.90
1,022,900
Aug 11, 2026
670.00
680.00
663.70
670.58
670.47
939,000
Aug 10, 2026
680.02
682.50
658.60
660.86
660.75
711,800
Aug 7, 2026
683.00
688.88
657.46
671.86
671.74
750,100
Aug 6, 2026
680.20
692.57
665.50
667.84
667.73
826,500
Aug 5, 2026
694.62
704.87
681.34
682.99
682.87
793,400
Aug 4, 2026
697.42
708.06
679.67
693.00
692.88
1,394,100
Aug 3, 2026
659.11
682.61
654.26
680.20
680.08
1,105,400
Jul 31, 2026
679.14
687.18
661.82
667.36
667.25
1,959,300
Jul 30, 2026
647.00
679.80
634.51
657.98
657.87
3,013,800
Jul 29, 2026
582.73
591.59
554.12
561.14
561.04
2,045,400
Jul 28, 2026
603.58
603.58
570.73
588.36
588.26
1,428,800
Jul 27, 2026
626.43
637.26
603.25
620.28
620.17
973,800
Jul 24, 2026
650.39
655.09
625.33
625.84
625.73
777,300
Jul 23, 2026
642.08
659.14
642.08
653.80
653.69
921,100
Jul 22, 2026
629.44
646.49
624.61
643.14
643.03
579,300
Jul 21, 2026
638.48
647.00
632.56
639.20
639.09
733,700
Jul 20, 2026
634.19
644.96
630.10
632.56
632.45
802,200
Jul 17, 2026
616.89
637.99
608.78
628.53
628.42
1,225,100
Jul 16, 2026
633.69
640.99
625.22
631.02
630.91
1,145,700
Jul 15, 2026
664.03
666.54
634.14
648.84
648.73
868,700
Jul 14, 2026
663.90
665.03
651.42
660.94
660.83
873,800
Jul 13, 2026
649.50
656.01
642.50
646.70
646.59
756,900
Jul 10, 2026
662.00
664.95
651.13
658.56
658.45
847,000
Jul 9, 2026
686.32
690.00
665.26
668.17
668.06
875,300
Jul 8, 2026
653.00
670.69
650.00
666.33
666.22
1,043,800
Jul 7, 2026
660.56
661.75
641.91
656.79
656.68
1,188,300
Jul 6, 2026
675.04
691.76
668.65
674.04
673.92
1,123,100
Jul 2, 2026
693.07
697.07
650.17
668.31
668.20
1,273,600
Jul 1, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
709.07
709.07
687.62
691.40
691.28
1,240,400
Jun 30, 2026
713.93
721.37
703.34
720.04
719.81
1,015,200
Jun 29, 2026
690.00
716.84
683.01
714.45
714.22
1,422,500
Jun 26, 2026
706.00
708.36
683.00
687.87
687.65
6,309,100
Jun 25, 2026
710.50
719.53
690.79
718.59
718.36
1,524,200
Jun 24, 2026
705.80
711.33
687.60
701.88
701.65
942,500
Jun 23, 2026
709.75
720.64
692.68
702.29
702.06
1,693,200
Jun 22, 2026
712.00
742.73
709.05
740.14
739.90
1,254,400
Jun 18, 2026
722.05
729.83
698.03
702.25
702.02
2,620,600
Jun 17, 2026
723.61
725.66
708.01
714.85
714.62
1,121,700
Jun 16, 2026
726.00
738.00
718.88
719.29
719.06
841,000
Jun 15, 2026
724.03
735.33
714.47
724.35
724.12
1,095,800
Jun 12, 2026
688.02
710.00
684.00
707.74
707.51
1,029,900
Jun 11, 2026
660.17
684.28
656.21
683.29
683.07
940,200
Jun 10, 2026
684.69
689.78
642.11
650.92
650.71
1,484,100
Jun 9, 2026
704.33
715.92
667.14
691.95
691.73
1,210,300
Jun 8, 2026
703.52
703.52
683.48
693.81
693.59
851,900
Jun 5, 2026
705.94
714.08
690.05
695.11
694.88
1,063,700
Jun 4, 2026
701.00
722.50
693.50
719.17
718.94
1,017,400
Jun 3, 2026
706.55
730.04
699.51
715.67
715.44
937,800
Jun 2, 2026
691.13
708.67
691.11
706.06
705.83
1,053,900
Jun 1, 2026
702.00
709.00
683.26
687.48
687.26
1,193,300
May 29, 2026
728.58
734.13
705.75
711.73
711.50
2,223,800
May 28, 2026
737.74
739.80
718.70
730.10
729.86
719,900
May 27, 2026
747.00
747.00
723.84
733.62
733.38
707,700
May 26, 2026
730.69
748.69
728.87
742.18
741.94
881,700
May 22, 2026
727.74
731.10
710.99
723.44
723.21
774,700
May 21, 2026
714.33
723.97
705.01
716.91
716.68
937,800
May 20, 2026
729.18
729.71
706.20
709.93
709.70
1,315,000
May 19, 2026
706.36
725.96
690.79
714.13
713.90
1,652,900
May 18, 2026
768.08
768.08
721.88
723.03
722.80
1,768,400
May 15, 2026
761.77
776.50
746.23
769.99
769.74
1,012,500
May 14, 2026
775.00
782.68
768.14
780.08
779.83
827,600
May 13, 2026
781.36
781.52
753.26
773.72
773.47
1,147,400
May 12, 2026
767.38
771.18
743.71
765.81
765.56
1,344,100
May 11, 2026
749.42
781.73
745.00
781.38
781.13
1,411,500
May 8, 2026
761.67
762.22
744.01
745.00
744.76
1,241,700
May 7, 2026
780.63
780.63
742.40
750.73
750.49
1,979,900
May 6, 2026
773.86
788.75
758.21
785.24
784.99
1,212,600
May 5, 2026
772.60
777.84
756.39
771.61
771.36
1,284,000
May 4, 2026
749.60
763.11
739.30
757.34
757.09
1,316,200
May 1, 2026
736.55
742.33
717.20
742.21
741.97
1,328,400
Apr 30, 2026
699.61
728.85
691.88
727.77
727.53
2,426,600
Apr 29, 2026
632.43
637.00
625.22
628.60
628.40
1,328,600
Apr 28, 2026
623.70
637.82
614.52
630.94
630.74
1,304,100
Apr 27, 2026
630.00
640.61
617.18
637.28
637.07
1,012,800
Apr 24, 2026
638.00
638.90
621.90
624.84
624.64
741,500
Apr 23, 2026
618.41
638.42
618.41
633.44
633.23
991,600
Apr 22, 2026
612.93
621.31
610.00
613.78
613.58
931,000
Apr 21, 2026
609.67
611.64
602.00
605.89
605.69
550,300
Apr 20, 2026
603.90
607.26
599.00
604.97
604.77
616,500
Apr 17, 2026
587.64
603.39
584.58
601.88
601.69
1,176,500
Apr 16, 2026
583.57
591.96
580.13
587.42
587.23
753,800
Apr 15, 2026
586.38
593.72
581.14
591.82
591.63
970,100
Apr 14, 2026
597.61
599.00
584.37
594.40
594.21
784,100
Apr 13, 2026
585.36
596.42
582.25
595.84
595.65
1,022,300
Apr 10, 2026
581.50
590.50
576.50
585.36
585.17
611,400
Apr 9, 2026
576.00
592.58
576.00
582.06
581.87
935,300
Apr 8, 2026
573.27
582.24
567.13
576.24
576.05
1,013,300
Apr 7, 2026
550.09
558.40
548.19
555.57
555.39
522,700
Apr 6, 2026
558.56
563.32
550.00
554.38
554.20
618,400
Apr 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
548.03
574.99
547.00
560.63
560.45
947,100
Apr 1, 2026
555.89
569.27
554.06
560.12
559.83
1,163,400
Mar 31, 2026
536.81
555.37
522.03
549.02
548.73
1,386,500
Mar 30, 2026
557.90
557.90
527.23
533.78
533.50
1,558,700
Mar 27, 2026
548.70
564.12
548.47
549.98
549.69
1,203,800
Mar 26, 2026
563.22
567.30
544.86
545.64
545.36
1,265,500
Mar 25, 2026
580.00
582.48
572.80
573.50
573.20
979,200
Mar 24, 2026
563.77
581.94
559.02
578.44
578.14
1,450,600
Mar 23, 2026
559.68
582.00
558.40
567.45
567.15
1,217,400
Mar 20, 2026
577.59
582.48
551.05
555.39
555.10
1,689,500
Mar 19, 2026
561.80
580.88
558.58
577.95
577.65
853,500
Mar 18, 2026
576.70
583.73
570.62
572.00
571.70
692,700
Mar 17, 2026
571.51
578.40
558.47
571.64
571.34
796,200
Mar 16, 2026
567.36
576.54
565.19
574.02
573.72
1,421,000
Mar 13, 2026
572.36
574.38
556.00
559.02
558.73
2,016,300
Mar 12, 2026
562.47
576.47
559.88
566.91
566.62
952,200
Mar 11, 2026
561.21
575.71
558.91
567.71
567.41
939,300
Mar 10, 2026
568.98
576.86
561.42
564.05
563.76
1,151,400
Mar 9, 2026
531.21
568.91
531.21
568.04
567.74
1,611,900
Mar 6, 2026
534.29
553.21
532.00
540.19
539.91
1,105,400
Mar 5, 2026
561.07
568.09
534.36
549.22
548.93
1,168,600
Mar 4, 2026
571.14
573.00
560.62
568.38
568.08
1,056,400
Mar 3, 2026
558.20
569.28
547.00
566.00
565.71
1,009,000
Mar 2, 2026
556.74
573.97
556.74
572.66
572.36
807,800
Feb 27, 2026
558.78
569.75
551.00
563.08
562.79
1,537,400
Feb 26, 2026
565.54
565.84
543.23
565.05
564.76
1,083,300
Feb 25, 2026
573.94
573.94
562.58
562.77
562.48
941,700
Feb 24, 2026
550.88
570.92
538.09
568.21
567.91
1,291,400
Feb 23, 2026
552.00
562.38
543.44
549.11
548.82
1,074,600
Feb 20, 2026
554.36
565.93
548.22
552.66
552.37
1,061,300
Feb 19, 2026
544.87
554.64
527.05
554.00
553.71
1,701,300
Feb 18, 2026
527.74
535.65
518.72
519.31
519.04
1,439,500
Feb 17, 2026
520.00
534.78
518.62
525.13
524.86
930,500
Feb 13, 2026
517.07
529.00
508.11
524.08
523.81
864,800
Feb 12, 2026
530.00
543.28
512.39
515.88
515.61
1,517,600
Feb 11, 2026
520.99
534.50
512.11
523.96
523.69
1,056,100
Feb 10, 2026
515.09
517.49
507.67
510.64
510.37
806,400
Feb 9, 2026
508.47
520.42
503.20
514.56
514.29
1,084,800
Feb 6, 2026
489.32
508.45
482.51
508.11
507.85
1,517,400
Feb 5, 2026
457.11
479.67
456.25
477.72
477.47
1,112,000
Feb 4, 2026
490.01
492.80
451.17
464.57
464.33
1,482,600
Feb 3, 2026
480.40
490.47
474.21
488.60
488.35
1,243,300
Feb 2, 2026
472.64
478.05
465.72
477.77
477.52
1,233,100
Jan 30, 2026
475.00
483.44
471.70
474.63
474.38
1,838,300
Jan 29, 2026
481.28
489.06
473.57
483.43
483.18
1,035,500
Jan 28, 2026
481.00
487.00
472.16
481.28
481.03
976,100
Jan 27, 2026
474.16
483.75
467.00
479.27
479.02
821,000
Jan 26, 2026
470.55
478.88
467.30
470.77
470.53
548,200
Jan 23, 2026
470.20
470.99
462.01
468.76
468.52
761,500
Jan 22, 2026
479.05
483.29
459.43
468.78
468.54
978,800
Jan 21, 2026
468.35
477.96
460.02
473.24
472.99
1,235,300
Jan 20, 2026
461.06
469.74
458.88
463.49
463.25
909,800
Jan 16, 2026
460.15
480.93
455.71
466.75
466.51
2,216,800
Jan 15, 2026
445.81
454.11
444.32
447.64
447.41
785,400
Jan 14, 2026
443.09
446.89
426.59
437.07
436.84
925,600
Jan 13, 2026
434.79
445.63
433.52
444.20
443.97
841,800
Jan 12, 2026
421.08
435.33
418.91
432.66
432.43
746,600
Jan 9, 2026
422.45
423.71
417.10
422.57
422.35
1,028,600
Jan 8, 2026
437.78
437.95
408.36
413.17
412.96
1,376,800
Jan 7, 2026
440.00
442.00
433.44
436.89
436.66
716,400
Jan 6, 2026
433.88
440.00
418.25
438.22
437.99
807,400
Jan 5, 2026
444.70
452.24
435.00
435.82
435.59
1,184,700
Jan 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
424.95
441.97
424.95
439.68
439.45
887,000
Dec 31, 2025
428.65
429.17
421.54
422.06
421.73
521,200
Dec 30, 2025
430.74
432.45
427.78
428.81
428.48
465,100
Dec 29, 2025
430.54
435.95
430.09
431.03
430.69
503,100
Dec 26, 2025
433.00
433.58
429.68
432.67
432.33
279,200
Dec 24, 2025
434.73
434.80
430.63
433.58
433.24
306,400
Dec 23, 2025
431.94
437.41
431.00
435.20
434.86
562,600
Dec 22, 2025
433.11
435.40
428.51
433.03
432.69
772,900
Dec 19, 2025
422.21
431.99
421.45
426.66
426.33
1,602,500
Dec 18, 2025
427.00
427.46
419.03
421.31
420.98
1,099,300
Dec 17, 2025
436.48
441.41
412.59
414.25
413.93
1,556,700
Dec 16, 2025
435.36
440.46
430.81
438.49
438.15
988,000
Dec 15, 2025
436.54
443.85
433.30
435.87
435.53
1,564,400
Dec 12, 2025
464.85
465.49
431.56
438.11
437.77
1,497,000
Dec 11, 2025
460.00
467.86
450.26
466.91
466.55
716,600
Dec 10, 2025
460.17
469.52
452.15
462.21
461.85
1,057,700
Dec 9, 2025
460.50
465.45
457.44
457.96
457.60
744,900
Dec 8, 2025
471.11
473.99
460.34
463.09
462.73
836,000
Dec 5, 2025
464.84
465.42
456.56
460.64
460.28
728,800
Dec 4, 2025
454.66
467.09
450.00
464.84
464.48
942,900
Dec 3, 2025
454.52
458.35
440.90
456.02
455.66
734,700
Dec 2, 2025
458.02
459.00
447.94
454.72
454.36
831,500
Dec 1, 2025
457.30
459.79
449.26
452.23
451.88
842,700
Nov 28, 2025
463.47
466.25
458.60
464.88
464.52
409,500
Nov 26, 2025
452.69
462.07
452.04
460.43
460.07
1,009,000
Nov 25, 2025
443.34
450.37
425.00
450.14
449.79
1,055,000
Nov 24, 2025
433.50
448.07
430.98
442.64
442.29
1,782,100
Nov 21, 2025
427.71
431.30
413.00
430.15
429.81
1,401,100
Nov 20, 2025
456.90
463.41
426.94
429.78
429.44
1,146,800
Nov 19, 2025
442.05
449.82
439.27
445.47
445.12
1,275,700
Nov 18, 2025
422.00
443.22
420.00
439.29
438.95
1,663,400
Nov 17, 2025
428.76
434.70
421.90
426.87
426.54
1,099,300
Nov 14, 2025
418.00
437.34
415.33
429.30
428.96
1,254,300
Nov 13, 2025
448.00
449.41
424.74
426.93
426.60
1,276,600
Nov 12, 2025
451.16
456.42
448.33
449.42
449.07
706,200
Nov 11, 2025
446.79
452.56
440.62
448.91
448.56
728,100
Nov 10, 2025
455.07
456.86
439.66
450.38
450.03
700,500
Nov 7, 2025
436.05
446.66
430.11
445.01
444.66
818,200
Nov 6, 2025
453.37
457.52
441.26
442.90
442.55
963,100
Nov 5, 2025
442.45
459.13
442.00
453.45
453.10
984,300
Nov 4, 2025
441.91
445.16
433.66
438.66
438.32
840,100
Nov 3, 2025
451.54
456.46
448.80
450.82
450.47
804,300
Oct 31, 2025
455.48
469.43
448.00
449.13
448.78
1,935,100
Oct 30, 2025
440.41
460.86
438.98
453.83
453.48
1,765,900
Oct 29, 2025
441.85
459.36
441.82
448.69
448.34
1,886,800
Oct 28, 2025
442.77
443.31
433.88
439.57
439.23
812,900
