NYSE:PWR | Historical Stock Price | QUANTA SERVICES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$6.72$22.34$74.25$246.74$819.931998-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.71$40.941,034,300——
2019-12-30$40.88$41.06556,700——
2019-12-27$40.82$41.00995,200——
2019-12-26$41.24$41.431,252,800——
2019-12-24$41.03$41.21632,900——
2019-12-23$41.27$41.461,013,500——
2019-12-20$41.27$41.463,975,100——
2019-12-19$40.80$40.981,528,200——
2019-12-18$40.71$40.89688,900——
2019-12-17$41.26$41.451,295,100——
2019-12-16$40.67$40.851,256,800——
2019-12-13$41.06$41.241,614,300——
2019-12-12$41.55$41.742,010,700——
2019-12-11$40.18$40.36766,400——
2019-12-10$39.91$40.091,941,500——
2019-12-09$40.49$40.671,222,300——
2019-12-06$40.50$40.681,477,000——
2019-12-05$40.42$40.601,144,000——
2019-12-04$40.24$40.421,380,100——
2019-12-03$40.64$40.82878,100——
2019-12-02$41.36$41.551,591,600——
2019-11-29$41.64$41.83376,600——
2019-11-27$42.07$42.26678,700——
2019-11-26$41.67$41.861,021,700——
2019-11-25$42.15$42.341,031,900——
2019-11-22$41.87$42.06732,100——
2019-11-21$41.73$41.921,124,900——
2019-11-20$42.26$42.452,443,700——
2019-11-19$42.00$42.19778,200——
2019-11-18$42.06$42.25773,700——
2019-11-15$42.42$42.611,125,500——
2019-11-14$42.00$42.19850,900——
2019-11-13$42.17$42.36961,300——
2019-11-12$42.65$42.84935,700——
2019-11-11$42.84$43.03611,900——
2019-11-08$42.93$43.12769,400——
2019-11-07$43.14$43.331,607,900——
2019-11-06$43.33$43.521,714,900——
2019-11-05$43.75$43.951,479,400——
2019-11-04$43.74$43.942,536,200——
2019-11-01$43.08$43.273,103,300——
2019-10-31$42.05$42.242,310,100——
2019-10-30$41.98$42.171,744,900——
2019-10-29$41.85$42.042,368,300——
2019-10-28$42.08$42.271,947,800——
2019-10-25$41.44$41.631,148,000——
2019-10-24$41.20$41.38781,600——
2019-10-23$41.25$41.441,022,100——
2019-10-22$40.86$41.041,021,400——
2019-10-21$40.54$40.72997,600——
2019-10-18$40.22$40.402,185,100——
2019-10-17$39.30$39.481,133,800——
2019-10-16$39.14$39.321,502,600——
2019-10-15$39.28$39.46900,500——
2019-10-14$38.83$39.00619,500——
2019-10-11$38.82$38.991,799,200——
2019-10-10$37.84$38.01672,400——
2019-10-09$37.28$37.45904,200——
2019-10-08$37.07$37.242,584,800——
2019-10-07$37.33$37.501,445,900——
2019-10-04$37.10$37.27664,100——
2019-10-03$36.59$36.751,014,100——
2019-10-02$36.40$36.561,296,400——
2019-10-01$36.55$36.711,254,700——
2019-09-30$37.80$37.971,237,100——
2019-09-27$37.77$37.902,266,300——
2019-09-26$37.62$37.751,597,300——
2019-09-25$37.75$37.881,192,000——
2019-09-24$37.53$37.66940,100——
2019-09-23$38.12$38.25951,800——
2019-09-20$37.59$37.721,374,700——
2019-09-19$37.88$38.01674,800——
2019-09-18$38.40$38.531,000,000——
2019-09-17$38.22$38.35748,100——
2019-09-16$38.92$39.051,238,700——
2019-09-13$38.11$38.241,522,500——
2019-09-12$38.03$38.161,510,000——
2019-09-11$38.11$38.242,696,900——
2019-09-10$38.27$38.402,330,800——
2019-09-09$35.47$35.591,343,700——
2019-09-06$34.22$34.34696,400——
2019-09-05$34.35$34.47961,600——
2019-09-04$33.62$33.741,055,900——
2019-09-03$32.89$33.00864,600——
2019-08-30$33.90$34.021,189,300——
2019-08-29$33.53$33.641,104,000——
2019-08-28$32.97$33.08886,800——
2019-08-27$32.66$32.771,098,300——
2019-08-26$33.21$33.321,534,600——
2019-08-23$33.41$33.522,166,900——
2019-08-22$33.48$33.591,051,800——
2019-08-21$33.43$33.541,137,800——
2019-08-20$33.27$33.38755,600——
2019-08-19$33.55$33.661,078,000——
2019-08-16$33.17$33.281,281,800——
2019-08-15$32.46$32.571,372,200——
2019-08-14$32.41$32.521,024,200——
2019-08-13$33.65$33.771,668,000——
2019-08-12$33.26$33.371,759,200——
2019-08-09$34.31$34.432,068,700——
2019-08-08$33.66$33.781,641,500——
2019-08-07$32.87$32.981,318,700——
2019-08-06$33.07$33.181,750,000——
2019-08-05$32.66$32.772,205,700——
2019-08-02$33.51$33.623,916,200——
2019-08-01$35.51$35.633,803,600——
2019-07-31$37.42$37.551,876,200——
2019-07-30$38.02$38.151,605,400——
2019-07-29$37.91$38.04715,600——
2019-07-26$37.80$37.93913,400——
2019-07-25$37.64$37.77756,800——
2019-07-24$38.31$38.44780,200——
2019-07-23$37.71$37.841,252,300——
2019-07-22$37.37$37.50662,900——
2019-07-19$37.84$37.97508,800——
2019-07-18$37.94$38.07863,900——
2019-07-17$37.91$38.041,166,200——
2019-07-16$38.08$38.211,020,100——
2019-07-15$37.93$38.06467,200——
2019-07-12$38.18$38.31843,900——
2019-07-11$37.43$37.561,050,200——
2019-07-10$37.57$37.70799,200——
2019-07-09$38.17$38.30749,900——
2019-07-08$38.33$38.46745,200——
2019-07-05$38.58$38.71680,600——
2019-07-03$38.89$39.02394,200——
2019-07-02$38.85$38.981,001,000——
2019-07-01$39.08$39.212,072,300——
2019-06-28$38.19$38.322,099,300——
2019-06-27$37.99$38.081,889,600——
2019-06-26$37.73$37.821,306,000——
2019-06-25$38.00$38.09998,200——
2019-06-24$38.20$38.29887,100——
2019-06-21$38.66$38.751,454,500——
2019-06-20$39.26$39.351,282,200——
2019-06-19$38.74$38.831,168,900——
2019-06-18$38.42$38.511,224,200——
2019-06-17$37.52$37.61911,400——
2019-06-14$37.78$37.871,137,600——
2019-06-13$37.95$38.041,369,600——
2019-06-12$37.28$37.371,194,600——
2019-06-11$37.24$37.331,395,100——
2019-06-10$37.19$37.281,485,000——
2019-06-07$37.30$37.391,069,600——
2019-06-06$36.89$36.981,139,600——
2019-06-05$37.35$37.441,873,000——
2019-06-04$37.13$37.223,078,300——
2019-06-03$35.40$35.481,737,700——
2019-05-31$34.76$34.84971,900——
2019-05-30$35.37$35.451,150,000——
2019-05-29$35.23$35.311,211,600——
2019-05-28$35.10$35.181,079,300——
2019-05-24$35.14$35.221,194,500——
2019-05-23$34.85$34.932,023,600——
2019-05-22$34.84$34.92780,600——
2019-05-21$35.32$35.401,133,600——
2019-05-20$34.73$34.811,723,200——
2019-05-17$35.09$35.172,141,500——
2019-05-16$35.80$35.882,191,600——
2019-05-15$35.67$35.752,268,100——
2019-05-14$35.72$35.801,161,900——
2019-05-13$35.40$35.482,321,800——
2019-05-10$37.45$37.54925,700——
2019-05-09$37.51$37.601,574,600——
2019-05-08$37.80$37.892,104,200——
2019-05-07$37.97$38.061,527,500——
2019-05-06$38.72$38.811,392,200——
2019-05-03$38.78$38.871,923,500——
2019-05-02$39.75$39.841,718,100——
2019-05-01$40.41$40.511,045,800——
2019-04-30$40.60$40.701,118,300——
2019-04-29$40.53$40.63553,600——
2019-04-26$40.56$40.66776,200——
2019-04-25$40.16$40.261,130,200——
2019-04-24$40.48$40.581,247,000——
2019-04-23$40.51$40.611,058,900——
2019-04-22$39.82$39.91918,900——
2019-04-18$40.01$40.101,241,800——
2019-04-17$40.09$40.181,412,800——
2019-04-16$40.15$40.251,511,500——
2019-04-15$40.24$40.341,158,300——
2019-04-12$40.39$40.49977,700——
2019-04-11$39.69$39.78814,200——
2019-04-10$39.32$39.411,724,000——
2019-04-09$38.99$39.082,284,900——
2019-04-08$39.97$40.061,985,600——
2019-04-05$39.51$39.601,384,100——
2019-04-04$39.11$39.20935,200——
2019-04-03$38.75$38.80864,600——
2019-04-02$38.71$38.76858,400——
2019-04-01$38.64$38.691,488,000——
2019-03-29$37.74$37.791,307,700——
2019-03-28$37.39$37.441,302,200——
2019-03-27$37.12$37.171,132,000——
2019-03-26$37.14$37.19844,500——
2019-03-25$36.92$36.971,520,500——
2019-03-22$36.69$36.741,107,100——
2019-03-21$37.57$37.621,035,700——
2019-03-20$37.23$37.28866,800——
2019-03-19$37.40$37.451,260,000——
2019-03-18$37.41$37.461,985,800——
2019-03-15$37.35$37.402,593,300——
2019-03-14$36.91$36.961,493,000——
2019-03-13$36.62$36.671,225,700——
2019-03-12$36.22$36.271,631,500——
2019-03-11$35.89$35.941,295,000——
2019-03-08$35.19$35.24775,400——
2019-03-07$34.99$35.041,600,100——
2019-03-06$35.50$35.55808,300——
2019-03-05$35.72$35.771,042,800——
2019-03-04$35.92$35.971,322,300——
2019-03-01$35.94$35.991,675,800——
2019-02-28$35.64$35.691,292,100——
2019-02-27$35.97$36.021,423,100——
2019-02-26$35.90$35.951,700,200——
2019-02-25$36.55$36.601,975,500——
2019-02-22$36.48$36.532,335,400——
2019-02-21$36.18$36.232,793,300——
2019-02-20$36.61$36.663,342,600——
2019-02-19$35.69$35.742,142,200——
2019-02-15$35.76$35.811,252,800——
2019-02-14$35.43$35.481,568,800——
2019-02-13$35.60$35.65801,400——
2019-02-12$35.42$35.47861,600——
2019-02-11$34.61$34.66757,300——
2019-02-08$34.31$34.361,120,000——
2019-02-07$34.30$34.35741,800——
2019-02-06$34.76$34.81799,100——
2019-02-05$34.62$34.671,047,500——
2019-02-04$34.77$34.821,391,000——
2019-02-01$34.49$34.543,381,100——
2019-01-31$35.34$35.391,774,700——
2019-01-30$35.18$35.23984,900——
2019-01-29$34.90$34.951,723,700——
2019-01-28$35.02$35.071,828,600——
2019-01-25$34.75$34.801,970,600——
2019-01-24$33.64$33.681,511,000——
2019-01-23$33.23$33.27995,400——
2019-01-22$33.41$33.451,738,100——
2019-01-18$33.50$33.541,955,300——
2019-01-17$32.54$32.581,264,400——
2019-01-16$31.92$31.961,065,700——
2019-01-15$31.91$31.951,496,200——
2019-01-14$32.09$32.131,870,200——
2019-01-11$32.30$32.341,772,500——
2019-01-10$32.42$32.461,223,600——
2019-01-09$31.81$31.851,240,100——
2019-01-08$31.77$31.811,286,600——
2019-01-07$31.29$31.331,512,000——
2019-01-04$31.17$31.211,326,500——
2019-01-03$29.55$29.591,649,800——
2019-01-02$29.92$29.961,560,700——