Quanta Services Inc (PWR) Historical Stock Data
253.77 ↓13.45 (-5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PWR is up 0.84% a day on average. There have been 16 days where Quanta Services Inc closed green and 14 days where PWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 262.68 | 253.77 | ↓$8.91 (-3.39%) | 251.04 | 263.36 | 1.05M |
| 2025-04-17 | 271.05 | 267.22 | ↓$3.83 (-1.41%) | 264.61 | 271.50 | 0.97M |
| 2025-04-16 | 268.56 | 269.45 | ↑$0.89 (0.33%) | 265.29 | 273.73 | 1.05M |
| 2025-04-15 | 275.09 | 273.03 | ↓$2.06 (-0.75%) | 271.00 | 276.93 | 805.87K |
| 2025-04-14 | 275.29 | 274.30 | ↓$0.99 (-0.36%) | 269.67 | 277.70 | 1.10M |
| 2025-04-11 | 262.67 | 269.57 | ↑$6.90 (2.63%) | 259.06 | 270.92 | 1.10M |
| 2025-04-10 | 262.33 | 262.70 | ↑$0.37 (0.14%) | 255.00 | 270.13 | 1.54M |
| 2025-04-09 | 243.22 | 269.60 | ↑$26.38 (10.85%) | 241.62 | 271.66 | 1.95M |
| 2025-04-08 | 253.40 | 245.05 | ↓$8.35 (-3.30%) | 240.81 | 260.00 | 1.70M |
| 2025-04-07 | 232.21 | 245.20 | ↑$12.99 (5.59%) | 227.08 | 252.65 | 2.40M |
| 2025-04-04 | 243.12 | 239.47 | ↓$3.65 (-1.50%) | 232.35 | 245.95 | 2.09M |
| 2025-04-03 | 248.69 | 252.04 | ↑$3.35 (1.35%) | 248.69 | 256.77 | 1.70M |
| 2025-04-02 | 252.10 | 264.59 | ↑$12.49 (4.95%) | 250.89 | 264.77 | 867.24K |
| 2025-04-01 | 252.85 | 257.90 | ↑$5.05 (2.00%) | 249.96 | 258.13 | 0.98M |
| 2025-03-31 | 248.80 | 254.18 | ↑$5.38 (2.16%) | 244.70 | 254.88 | 1.63M |
| 2025-03-28 | 255.52 | 254.29 | ↓$1.23 (-0.48%) | 250.85 | 256.25 | 1.15M |
| 2025-03-27 | 257.46 | 254.88 | ↓$2.58 (-1.00%) | 250.68 | 258.60 | 1.58M |
| 2025-03-26 | 275.31 | 260.64 | ↓$14.67 (-5.33%) | 259.08 | 275.85 | 1.52M |
| 2025-03-25 | 278.01 | 276.25 | ↓$1.76 (-0.63%) | 273.89 | 278.91 | 1.26M |
| 2025-03-24 | 274.74 | 278.40 | ↑$3.66 (1.33%) | 273.83 | 279.75 | 1.35M |
| 2025-03-21 | 268.60 | 268.22 | ↓$0.38 (-0.14%) | 265.00 | 270.14 | 1.61M |
| 2025-03-20 | 266.50 | 271.10 | ↑$4.60 (1.73%) | 264.95 | 274.11 | 1.17M |
| 2025-03-19 | 265.20 | 270.40 | ↑$5.20 (1.96%) | 262.41 | 273.14 | 1.30M |
| 2025-03-18 | 263.67 | 263.36 | ↓$0.31 (-0.12%) | 261.50 | 266.86 | 1.22M |
| 2025-03-17 | 258.31 | 267.40 | ↑$9.09 (3.52%) | 258.12 | 270.57 | 1.74M |
| 2025-03-14 | 255.67 | 260.81 | ↑$5.14 (2.01%) | 251.92 | 261.93 | 2.08M |
| 2025-03-13 | 248.60 | 250.29 | ↑$1.69 (0.68%) | 242.24 | 252.79 | 1.82M |
| 2025-03-12 | 252.99 | 249.10 | ↓$3.89 (-1.54%) | 245.00 | 259.41 | 1.75M |
| 2025-03-11 | 236.47 | 246.03 | ↑$9.56 (4.04%) | 236.31 | 249.95 | 2.45M |
| 2025-03-10 | 236.95 | 236.71 | ↓$0.24 (-0.10%) | 231.31 | 241.25 | 2.60M |
Create an account or log in to view more rows.
$PWR when's the offering?
$PWR fuck all u greedy bulls
$PWR nearing a decent swing entry point
$PWR GET IN mofos!!!
$PWR strong move here
$PWR when this finally break out we could see huge upside
$PWR in it to win it
$PWR shorting it
$PWR it's true....
$PWR I actually want the market pullback 5% is pretty crazy how this market keep going and going