Quanta Services (PWR)

Historical Prices For Quanta Services (PWR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	284.51	294.25	281.17	292.69	1,639,361	292.69
4/29/2025	289.71	293.72	287.06	292.38	1,047,928	292.38
4/28/2025	285.57	292.91	285.18	290.62	1,058,588	290.62
4/25/2025	284.50	290.00	282.76	287.34	1,205,563	287.34
4/24/2025	274.23	284.22	272.00	282.12	1,606,225	282.12
4/23/2025	277.28	284.55	273.76	274.31	1,555,828	274.31
4/22/2025	257.00	263.77	254.98	261.85	979,537	261.85
4/21/2025	262.68	263.36	251.04	253.77	1,046,350	253.77
4/17/2025	271.05	271.50	264.61	267.22	971,366	267.22
4/16/2025	268.56	273.73	265.29	269.45	1,049,556	269.45
4/15/2025	275.09	276.93	271.00	273.03	805,866	273.03
4/14/2025	275.29	277.70	269.67	274.30	1,102,971	274.30
4/11/2025	262.67	270.92	259.06	269.57	1,098,261	269.57
4/10/2025	262.33	270.13	255.00	262.70	1,535,196	262.70
4/09/2025	243.22	271.66	241.62	269.60	1,952,958	269.60
4/08/2025	253.40	260.00	240.81	245.05	1,702,250	245.05
4/07/2025	232.21	251.55	227.08	245.20	2,396,221	245.20
4/04/2025	243.12	245.95	232.35	239.47	2,087,190	239.47
4/03/2025	248.69	256.77	248.69	252.04	1,704,033	252.04
4/02/2025	252.10	264.77	250.89	264.59	867,230	264.49
4/01/2025	252.85	258.13	249.96	257.90	979,948	257.80
3/31/2025	248.80	254.88	244.70	254.18	1,626,877	254.08
3/28/2025	255.52	256.25	250.85	254.29	1,150,079	254.19
3/27/2025	257.46	258.60	250.68	254.88	1,581,132	254.78
3/26/2025	275.31	275.85	259.08	260.64	1,520,981	260.54
3/25/2025	278.01	278.90	273.89	276.25	1,262,553	276.15
3/24/2025	274.74	279.75	273.83	278.40	1,346,606	278.30
3/21/2025	268.60	270.14	265.00	268.22	1,606,261	268.12
3/20/2025	266.50	274.11	264.95	271.10	1,174,973	271.00
3/19/2025	265.20	273.14	262.41	270.40	1,301,255	270.30
3/18/2025	263.67	266.86	261.50	263.36	1,220,534	263.26
3/17/2025	258.31	270.57	258.12	267.40	1,736,249	267.30
3/14/2025	255.67	261.93	251.92	260.81	2,080,371	260.71
3/13/2025	248.60	252.79	242.24	250.29	1,817,479	250.19
3/12/2025	252.99	259.41	245.00	249.10	1,750,822	249.01
3/11/2025	236.47	249.95	236.31	246.03	2,447,563	245.94
3/10/2025	236.95	241.25	231.31	236.71	2,601,787	236.62
3/07/2025	241.57	248.00	237.81	246.02	2,057,596	245.93
3/06/2025	243.51	246.46	238.52	240.88	2,252,930	240.79
3/05/2025	250.29	255.00	246.82	253.16	1,340,640	253.06
3/04/2025	244.67	256.31	241.44	249.63	2,389,511	249.54
3/03/2025	261.66	264.50	248.67	250.91	1,986,919	250.81
2/28/2025	259.16	262.51	255.01	259.63	3,039,069	259.53
2/27/2025	268.61	271.02	257.61	259.26	2,067,350	259.16
2/26/2025	270.40	276.00	268.00	268.81	1,660,329	268.71
2/25/2025	259.47	269.41	253.44	264.39	3,464,801	264.29
2/24/2025	269.69	271.10	258.64	259.36	2,896,339	259.26
2/21/2025	290.90	290.99	267.86	269.36	3,467,952	269.26
2/20/2025	307.58	309.41	275.82	281.16	3,996,749	281.05
2/19/2025	286.21	293.75	285.11	292.07	1,728,573	291.96
2/18/2025	285.81	287.96	281.54	287.59	2,164,838	287.48
2/14/2025	292.20	294.41	282.72	285.45	2,092,002	285.34
2/13/2025	300.39	301.81	286.57	290.86	1,873,328	290.75
2/12/2025	294.34	299.61	293.58	298.33	1,304,973	298.22
2/11/2025	307.70	308.37	300.09	302.79	1,060,884	302.68
2/10/2025	313.82	314.68	309.24	310.67	661,588	310.55
2/07/2025	314.71	320.41	311.12	312.24	897,075	312.12
2/06/2025	299.74	311.60	298.00	311.08	1,490,876	310.96
2/05/2025	303.33	307.83	297.81	298.75	1,583,339	298.64
2/04/2025	304.50	307.64	299.35	299.98	1,096,141	299.87
2/03/2025	298.31	306.83	296.97	301.82	1,082,125	301.71