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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.02$72.77524,200——
2020-12-30$71.15$71.83610,900——
2020-12-29$70.62$71.30593,000——
2020-12-28$70.71$71.39625,600——
2020-12-24$70.93$71.61243,900——
2020-12-23$70.81$71.491,201,800——
2020-12-22$69.13$69.791,179,800——
2020-12-21$68.58$69.241,271,100——
2020-12-18$68.29$68.952,172,300——
2020-12-17$68.82$69.481,425,700——
2020-12-16$68.40$69.064,594,900——
2020-12-15$69.24$69.901,874,700——
2020-12-14$68.51$69.172,101,400——
2020-12-11$72.07$72.761,446,700——
2020-12-10$73.01$73.711,324,000——
2020-12-09$73.10$73.801,072,300——
2020-12-08$71.73$72.421,015,100——
2020-12-07$71.51$72.20805,000——
2020-12-04$70.73$71.411,330,100——
2020-12-03$69.37$70.041,651,600——
2020-12-02$68.57$69.23975,800——
2020-12-01$69.96$70.631,213,800——
2020-11-30$68.34$69.001,332,000——
2020-11-27$69.93$70.60400,900——
2020-11-25$69.69$70.36706,100——
2020-11-24$70.63$71.311,393,200——
2020-11-23$68.91$69.57920,200——
2020-11-20$66.88$67.521,401,800——
2020-11-19$68.22$68.871,254,300——
2020-11-18$67.58$68.231,461,600——
2020-11-17$67.39$68.041,839,800——
2020-11-16$69.35$70.02976,400——
2020-11-13$68.94$69.601,011,800——
2020-11-12$67.07$67.711,591,900——
2020-11-11$67.54$68.191,738,200——
2020-11-10$66.58$67.221,768,100——
2020-11-09$65.49$66.121,248,400——
2020-11-06$65.12$65.751,204,000——
2020-11-05$64.49$65.111,475,600——
2020-11-04$63.46$64.073,029,900——
2020-11-03$67.32$67.972,117,700——
2020-11-02$66.45$67.092,849,400——
2020-10-30$62.43$63.031,272,300——
2020-10-29$62.66$63.261,832,500——
2020-10-28$60.88$61.462,227,300——
2020-10-27$60.77$61.35916,900——
2020-10-26$61.14$61.731,416,000——
2020-10-23$62.27$62.871,072,200——
2020-10-22$61.12$61.711,146,900——
2020-10-21$61.57$62.161,651,800——
2020-10-20$63.04$63.65889,400——
2020-10-19$61.89$62.481,364,300——
2020-10-16$61.98$62.581,922,300——
2020-10-15$62.05$62.651,197,000——
2020-10-14$60.82$61.401,554,300——
2020-10-13$60.37$60.95813,800——
2020-10-12$61.34$61.931,679,600——
2020-10-09$59.23$59.801,244,300——
2020-10-08$59.00$59.571,217,900——
2020-10-07$58.36$58.92959,200——
2020-10-06$56.74$57.281,535,600——
2020-10-05$56.90$57.451,727,500——
2020-10-02$55.20$55.731,516,100——
2020-10-01$53.56$54.071,831,300——
2020-09-30$52.86$53.371,739,800——
2020-09-29$52.74$53.20919,800——
2020-09-28$52.89$53.35944,600——
2020-09-25$51.71$52.16708,000——
2020-09-24$51.42$51.86984,000——
2020-09-23$51.29$51.731,756,700——
2020-09-22$50.08$50.511,206,400——
2020-09-21$49.22$49.651,791,200——
2020-09-18$51.90$52.351,902,100——
2020-09-17$52.58$53.031,173,300——
2020-09-16$52.53$52.981,098,900——
2020-09-15$51.99$52.441,016,200——
2020-09-14$52.26$52.711,039,200——
2020-09-11$51.56$52.01804,500——
2020-09-10$51.16$51.60833,300——
2020-09-09$52.23$52.68980,000——
2020-09-08$51.36$51.801,122,400——
2020-09-04$51.98$52.431,042,600——
2020-09-03$51.50$51.951,319,300——
2020-09-02$53.34$53.801,093,000——
2020-09-01$52.57$53.021,197,000——
2020-08-31$51.25$51.69907,500——
2020-08-28$51.39$51.83588,600——
2020-08-27$51.00$51.44984,900——
2020-08-26$51.43$51.87787,300——
2020-08-25$51.14$51.58836,200——
2020-08-24$50.90$51.34985,700——
2020-08-21$49.58$50.01879,800——
2020-08-20$49.77$50.20989,400——
2020-08-19$49.85$50.281,188,600——
2020-08-18$50.34$50.781,491,800——
2020-08-17$50.79$51.232,139,100——
2020-08-14$49.45$49.881,002,200——
2020-08-13$49.27$49.701,216,600——
2020-08-12$49.48$49.911,824,000——
2020-08-11$49.86$50.292,529,100——
2020-08-10$48.20$48.621,375,000——
2020-08-07$46.36$46.761,656,100——
2020-08-06$45.43$45.822,778,700——
2020-08-05$42.78$43.151,231,300——
2020-08-04$41.53$41.89826,000——
2020-08-03$41.20$41.56804,300——
2020-07-31$39.97$40.32884,300——
2020-07-30$40.12$40.47640,200——
2020-07-29$41.15$41.51870,900——
2020-07-28$39.97$40.321,006,000——
2020-07-27$41.08$41.44729,600——
2020-07-24$40.68$41.03607,200——
2020-07-23$41.12$41.48815,300——
2020-07-22$40.92$41.27611,300——
2020-07-21$40.64$40.99745,000——
2020-07-20$40.14$40.491,477,100——
2020-07-17$40.54$40.891,009,500——
2020-07-16$40.03$40.38768,900——
2020-07-15$40.02$40.371,318,400——
2020-07-14$38.33$38.66731,600——
2020-07-13$37.31$37.63889,500——
2020-07-10$36.80$37.12769,500——
2020-07-09$36.16$36.471,241,100——
2020-07-08$37.35$37.671,295,800——
2020-07-07$38.49$38.821,930,700——
2020-07-06$39.00$39.341,025,000——
2020-07-02$38.87$39.211,032,100——
2020-07-01$38.34$38.67950,000——
2020-06-30$39.23$39.571,176,800——
2020-06-29$39.12$39.41872,900——
2020-06-26$38.64$38.921,706,000——
2020-06-25$38.95$39.241,137,000——
2020-06-24$37.96$38.241,017,500——
2020-06-23$39.51$39.801,410,700——
2020-06-22$39.23$39.521,506,600——
2020-06-19$38.71$38.992,001,600——
2020-06-18$38.36$38.64765,600——
2020-06-17$38.92$39.211,575,100——
2020-06-16$38.76$39.051,539,400——
2020-06-15$38.06$38.341,487,900——
2020-06-12$37.05$37.321,332,900——
2020-06-11$36.79$37.061,417,900——
2020-06-10$39.67$39.961,714,800——
2020-06-09$41.53$41.84962,300——
2020-06-08$43.31$43.631,286,200——
2020-06-05$42.39$42.701,957,600——
2020-06-04$41.02$41.321,587,800——
2020-06-03$40.39$40.691,881,200——
2020-06-02$39.60$39.892,925,700——
2020-06-01$37.93$38.212,369,100——
2020-05-29$36.93$37.201,344,000——
2020-05-28$36.61$36.881,146,600——
2020-05-27$37.28$37.551,684,200——
2020-05-26$36.28$36.551,142,600——
2020-05-22$34.25$34.501,034,100——
2020-05-21$33.85$34.101,400,000——
2020-05-20$33.54$33.791,324,000——
2020-05-19$33.00$33.241,195,700——
2020-05-18$33.39$33.641,341,200——
2020-05-15$31.34$31.571,192,300——
2020-05-14$30.91$31.141,642,500——
2020-05-13$30.33$30.552,306,600——
2020-05-12$31.91$32.141,361,700——
2020-05-11$32.97$33.211,533,400——
2020-05-08$34.36$34.611,306,500——
2020-05-07$33.21$33.452,025,500——
2020-05-06$33.91$34.161,049,600——
2020-05-05$34.97$35.231,096,700——
2020-05-04$34.73$34.99969,400——
2020-05-01$34.97$35.23953,900——
2020-04-30$36.36$36.632,081,600——
2020-04-29$36.53$36.801,839,600——
2020-04-28$37.12$37.391,813,400——
2020-04-27$34.96$35.221,780,100——
2020-04-24$33.98$34.231,269,300——
2020-04-23$33.37$33.621,401,200——
2020-04-22$33.09$33.33748,300——
2020-04-21$32.44$32.681,583,100——
2020-04-20$33.64$33.891,831,700——
2020-04-17$34.91$35.172,188,400——
2020-04-16$32.65$32.891,727,300——
2020-04-15$32.55$32.791,407,600——
2020-04-14$33.70$33.951,485,500——
2020-04-13$32.32$32.561,292,100——
2020-04-09$33.55$33.802,087,900——
2020-04-08$33.80$34.051,100,300——
2020-04-07$32.58$32.821,373,800——
2020-04-06$33.13$33.371,177,500——
2020-04-03$30.56$30.781,428,100——
2020-04-02$30.82$31.001,893,700——
2020-04-01$30.79$30.971,676,600——
2020-03-31$31.73$31.911,867,100——
2020-03-30$30.51$30.681,217,100——
2020-03-27$29.84$30.011,906,700——
2020-03-26$31.49$31.671,978,200——
2020-03-25$30.41$30.582,697,600——
2020-03-24$27.60$27.761,803,600——
2020-03-23$23.80$23.942,913,100——
2020-03-20$25.13$25.272,708,000——
2020-03-19$26.98$27.131,952,800——
2020-03-18$27.16$27.322,774,700——
2020-03-17$29.86$30.032,810,900——
2020-03-16$29.15$29.322,383,600——
2020-03-13$32.45$32.642,854,300——
2020-03-12$29.61$29.783,349,400——
2020-03-11$32.54$32.732,506,300——
2020-03-10$34.14$34.342,691,500——
2020-03-09$33.22$33.412,935,200——
2020-03-06$38.24$38.463,797,300——
2020-03-05$39.12$39.342,181,200——
2020-03-04$40.24$40.472,349,000——
2020-03-03$38.56$38.782,239,000——
2020-03-02$38.83$39.053,123,400——
2020-02-28$38.13$38.353,661,100——
2020-02-27$39.42$39.654,043,900——
2020-02-26$37.08$37.291,915,500——
2020-02-25$37.96$38.181,754,700——
2020-02-24$39.43$39.662,300,400——
2020-02-21$40.02$40.251,075,300——
2020-02-20$39.42$39.651,218,900——
2020-02-19$39.50$39.73986,200——
2020-02-18$40.15$40.381,231,500——
2020-02-14$40.50$40.731,089,000——
2020-02-13$40.80$41.031,122,500——
2020-02-12$40.77$41.001,549,500——
2020-02-11$40.18$40.41866,700——
2020-02-10$39.36$39.59953,800——
2020-02-07$38.89$39.111,063,800——
2020-02-06$39.11$39.331,335,200——
2020-02-05$40.36$40.591,060,300——
2020-02-04$39.41$39.64789,200——
2020-02-03$39.47$39.701,429,700——
2020-01-31$39.15$39.371,156,700——
2020-01-30$39.94$40.17991,400——
2020-01-29$40.17$40.401,065,600——
2020-01-28$40.15$40.381,058,300——
2020-01-27$39.54$39.77799,600——
2020-01-24$40.37$40.60583,600——
2020-01-23$41.11$41.35716,600——
2020-01-22$41.09$41.33757,200——
2020-01-21$41.22$41.461,523,500——
2020-01-17$41.26$41.50881,600——
2020-01-16$40.93$41.16712,100——
2020-01-15$40.24$40.471,752,200——
2020-01-14$40.60$40.831,070,800——
2020-01-13$41.04$41.27759,700——
2020-01-10$41.07$41.30912,700——
2020-01-09$41.32$41.561,257,700——
2020-01-08$40.60$40.83970,000——
2020-01-07$40.68$40.911,723,300——
2020-01-06$40.87$41.101,631,000——
2020-01-03$40.86$41.091,506,800——
2020-01-02$41.09$41.331,030,700——