Quanta Services (PWR)

Historical Prices For Quanta Services (PWR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	252.10	264.77	250.89	264.59	867,230	264.59
4/01/2025	252.85	258.13	249.96	257.90	979,948	257.90
3/31/2025	248.80	254.88	244.70	254.18	1,626,877	254.18
3/28/2025	255.52	256.25	250.85	254.29	1,150,079	254.29
3/27/2025	257.46	258.60	250.68	254.88	1,581,132	254.88
3/26/2025	275.31	275.85	259.08	260.64	1,520,981	260.64
3/25/2025	278.01	278.90	273.89	276.25	1,262,553	276.25
3/24/2025	274.74	279.75	273.83	278.40	1,346,606	278.40
3/21/2025	268.60	270.14	265.00	268.22	1,606,261	268.22
3/20/2025	266.50	274.11	264.95	271.10	1,174,973	271.10
3/19/2025	265.20	273.14	262.41	270.40	1,301,255	270.40
3/18/2025	263.67	266.86	261.50	263.36	1,220,534	263.36
3/17/2025	258.31	270.57	258.12	267.40	1,736,249	267.40
3/14/2025	255.67	261.93	251.92	260.81	2,080,371	260.81
3/13/2025	248.60	252.79	242.24	250.29	1,817,479	250.29
3/12/2025	252.99	259.41	245.00	249.10	1,750,822	249.10
3/11/2025	236.47	249.95	236.31	246.03	2,447,563	246.03
3/10/2025	236.95	241.25	231.31	236.71	2,601,787	236.71
3/07/2025	241.57	248.00	237.81	246.02	2,057,596	246.02
3/06/2025	243.51	246.46	238.52	240.88	2,252,930	240.88
3/05/2025	250.29	255.00	246.82	253.16	1,340,640	253.16
3/04/2025	244.67	256.31	241.44	249.63	2,389,511	249.63
3/03/2025	261.66	264.50	248.67	250.91	1,986,919	250.91
2/28/2025	259.16	262.51	255.01	259.63	3,039,069	259.63
2/27/2025	268.61	271.02	257.61	259.26	2,067,350	259.26
2/26/2025	270.40	276.00	268.00	268.81	1,660,329	268.81
2/25/2025	259.47	269.41	253.44	264.39	3,464,801	264.39
2/24/2025	269.69	271.10	258.64	259.36	2,896,339	259.36
2/21/2025	290.90	290.99	267.86	269.36	3,467,952	269.36
2/20/2025	307.58	309.41	275.82	281.16	3,996,749	281.16
2/19/2025	286.21	293.75	285.11	292.07	1,728,573	292.07
2/18/2025	285.81	287.96	281.54	287.59	2,164,838	287.59
2/14/2025	292.20	294.41	282.72	285.45	2,092,002	285.45
2/13/2025	300.39	301.81	286.57	290.86	1,873,328	290.86
2/12/2025	294.34	299.61	293.58	298.33	1,304,973	298.33
2/11/2025	307.70	308.37	300.09	302.79	1,060,884	302.79
2/10/2025	313.82	314.68	309.24	310.67	661,588	310.67
2/07/2025	314.71	320.41	311.12	312.24	897,075	312.24
2/06/2025	299.74	311.60	298.00	311.08	1,490,876	311.08
2/05/2025	303.33	307.83	297.81	298.75	1,583,339	298.75
2/04/2025	304.50	307.64	299.35	299.98	1,096,141	299.98
2/03/2025	298.31	306.83	296.97	301.82	1,082,125	301.82
1/31/2025	315.37	316.97	302.97	307.61	1,162,847	307.61
1/30/2025	302.95	311.81	299.00	309.29	1,482,233	309.29
1/29/2025	295.00	305.32	293.59	297.80	1,944,295	297.80
1/28/2025	311.42	311.42	290.43	293.98	3,450,961	293.98
1/27/2025	314.94	325.00	291.91	292.43	4,482,496	292.43
1/24/2025	358.07	362.00	352.69	358.03	1,150,168	358.03
1/23/2025	355.50	359.67	352.63	354.75	1,061,597	354.75
1/22/2025	363.10	365.88	355.24	357.33	1,417,417	357.33
1/21/2025	345.00	358.72	342.15	358.00	1,892,348	358.00
1/17/2025	339.83	342.67	336.53	337.46	1,358,041	337.46
1/16/2025	331.74	337.88	329.55	336.19	1,469,584	336.19
1/15/2025	327.73	331.79	326.27	329.42	1,438,053	329.42
1/14/2025	318.13	323.96	315.93	319.89	1,087,804	319.89
1/13/2025	308.70	315.46	307.30	314.23	798,119	314.23
1/10/2025	309.31	314.64	307.40	313.48	825,649	313.48
1/08/2025	317.57	319.56	307.56	312.20	1,165,812	312.20
1/07/2025	328.57	331.22	316.38	319.81	912,014	319.81
1/06/2025	330.62	332.82	327.78	328.06	863,469	328.06
1/03/2025	318.20	327.21	317.10	326.52	693,217	326.52