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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$114.66$116.07631,400——
2021-12-30$112.83$114.22644,600——
2021-12-29$114.28$115.69412,800——
2021-12-28$114.30$115.71432,200——
2021-12-27$114.38$115.79608,100——
2021-12-23$111.88$113.26493,100——
2021-12-22$111.52$112.89692,300——
2021-12-21$110.83$112.20951,400——
2021-12-20$107.44$108.761,690,400——
2021-12-17$108.86$110.202,274,600——
2021-12-16$111.35$112.72913,700——
2021-12-15$112.16$113.54864,400——
2021-12-14$110.76$112.131,005,300——
2021-12-13$112.01$113.39989,100——
2021-12-10$114.36$115.77611,300——
2021-12-09$113.66$115.06844,100——
2021-12-08$116.06$117.491,018,200——
2021-12-07$117.00$118.44797,600——
2021-12-06$112.96$114.351,191,300——
2021-12-03$112.61$114.001,047,700——
2021-12-02$113.59$114.991,731,000——
2021-12-01$110.51$111.871,129,400——
2021-11-30$113.78$115.181,647,600——
2021-11-29$121.68$123.181,100,100——
2021-11-26$117.54$118.99647,100——
2021-11-24$121.98$123.48861,700——
2021-11-23$120.83$122.321,038,300——
2021-11-22$120.57$122.061,056,300——
2021-11-19$121.06$122.55813,900——
2021-11-18$119.06$120.53566,700——
2021-11-17$118.50$119.96957,600——
2021-11-16$119.49$120.96869,700——
2021-11-15$118.68$120.141,182,200——
2021-11-12$116.98$118.421,233,900——
2021-11-11$116.54$117.98607,200——
2021-11-10$116.04$117.47635,300——
2021-11-09$118.21$119.67891,100——
2021-11-08$119.80$121.281,313,600——
2021-11-05$117.42$118.871,657,700——
2021-11-04$113.28$114.681,803,500——
2021-11-03$116.82$118.261,638,900——
2021-11-02$120.68$122.17913,000——
2021-11-01$120.98$122.47926,900——
2021-10-29$121.28$122.77905,200——
2021-10-28$121.51$123.01880,000——
2021-10-27$116.47$117.91790,800——
2021-10-26$119.70$121.18676,800——
2021-10-25$120.52$122.01929,200——
2021-10-22$118.06$119.52777,300——
2021-10-21$116.60$118.041,320,500——
2021-10-20$114.32$115.73901,200——
2021-10-19$113.25$114.65843,600——
2021-10-18$112.67$114.06716,900——
2021-10-15$112.34$113.721,145,700——
2021-10-14$113.14$114.53743,800——
2021-10-13$111.00$112.37635,200——
2021-10-12$111.64$113.02664,500——
2021-10-11$110.90$112.27624,000——
2021-10-08$112.77$114.16617,500——
2021-10-07$113.39$114.791,632,700——
2021-10-06$111.71$113.091,485,900——
2021-10-05$112.66$114.052,449,400——
2021-10-04$113.14$114.531,552,300——
2021-10-01$116.67$118.111,512,600——
2021-09-30$113.82$115.221,093,300——
2021-09-29$115.85$117.221,262,000——
2021-09-28$115.83$117.20901,500——
2021-09-27$117.03$118.41931,500——
2021-09-24$117.29$118.671,027,500——
2021-09-23$118.61$120.011,326,600——
2021-09-22$115.87$117.241,037,500——
2021-09-21$114.87$116.231,212,400——
2021-09-20$116.71$118.091,320,400——
2021-09-17$118.42$119.822,272,300——
2021-09-16$116.87$118.251,082,500——
2021-09-15$118.17$119.561,306,000——
2021-09-14$116.00$117.371,398,400——
2021-09-13$115.16$116.521,075,400——
2021-09-10$115.80$117.171,325,900——
2021-09-09$114.50$115.85892,100——
2021-09-08$115.71$117.081,095,200——
2021-09-07$115.26$116.621,511,900——
2021-09-03$116.00$117.372,387,500——
2021-09-02$114.04$115.393,668,800——
2021-09-01$101.77$102.97750,600——
2021-08-31$102.10$103.30822,500——
2021-08-30$103.41$104.63641,900——
2021-08-27$103.35$104.571,007,600——
2021-08-26$101.59$102.79776,800——
2021-08-25$102.19$103.401,263,400——
2021-08-24$99.05$100.22809,000——
2021-08-23$97.51$98.66634,500——
2021-08-20$96.30$97.44607,300——
2021-08-19$95.88$97.01820,300——
2021-08-18$96.24$97.38885,800——
2021-08-17$95.05$96.171,041,100——
2021-08-16$96.97$98.11627,200——
2021-08-13$97.47$98.62636,400——
2021-08-12$98.36$99.521,199,500——
2021-08-11$97.14$98.291,352,200——
2021-08-10$94.24$95.35812,900——
2021-08-09$92.08$93.17811,000——
2021-08-06$92.35$93.44739,500——
2021-08-05$92.53$93.621,216,300——
2021-08-04$89.04$90.091,054,400——
2021-08-03$91.18$92.26870,000——
2021-08-02$89.10$90.15688,300——
2021-07-30$90.90$91.97630,400——
2021-07-29$91.45$92.53637,400——
2021-07-28$89.66$90.72757,800——
2021-07-27$88.09$89.13639,400——
2021-07-26$88.18$89.22683,500——
2021-07-23$89.77$90.83540,200——
2021-07-22$89.22$90.27598,300——
2021-07-21$89.55$90.61604,400——
2021-07-20$88.30$89.34946,300——
2021-07-19$85.44$86.45882,500——
2021-07-16$87.94$88.98927,100——
2021-07-15$88.33$89.37791,400——
2021-07-14$88.81$89.86623,600——
2021-07-13$89.74$90.80688,100——
2021-07-12$90.63$91.70722,300——
2021-07-09$89.79$90.85904,200——
2021-07-08$87.26$88.291,404,000——
2021-07-07$87.97$89.011,618,400——
2021-07-06$87.99$89.03906,900——
2021-07-02$89.53$90.59800,500——
2021-07-01$90.76$91.83724,700——
2021-06-30$90.57$91.641,040,700——
2021-06-29$90.71$91.72703,800——
2021-06-28$91.19$92.21731,000——
2021-06-25$92.31$93.342,015,000——
2021-06-24$92.06$93.081,401,000——
2021-06-23$89.82$90.821,055,500——
2021-06-22$88.94$89.931,278,000——
2021-06-21$88.21$89.191,772,400——
2021-06-18$85.91$86.872,179,100——
2021-06-17$87.15$88.121,820,500——
2021-06-16$91.10$92.111,079,000——
2021-06-15$92.05$93.07686,100——
2021-06-14$91.71$92.73831,800——
2021-06-11$92.12$93.151,598,900——
2021-06-10$91.67$92.691,738,400——
2021-06-09$92.84$93.87753,000——
2021-06-08$94.52$95.57978,700——
2021-06-07$92.24$93.271,080,500——
2021-06-04$93.16$94.20851,300——
2021-06-03$93.46$94.50807,200——
2021-06-02$93.55$94.591,489,700——
2021-06-01$96.45$97.52996,000——
2021-05-28$95.35$96.41650,300——
2021-05-27$95.58$96.641,134,900——
2021-05-26$94.30$95.35808,200——
2021-05-25$93.82$94.861,258,300——
2021-05-24$92.48$93.51560,100——
2021-05-21$92.62$93.65959,500——
2021-05-20$90.94$91.951,978,500——
2021-05-19$91.27$92.291,900,200——
2021-05-18$93.19$94.231,404,000——
2021-05-17$96.78$97.86683,500——
2021-05-14$97.42$98.50575,900——
2021-05-13$96.02$97.09940,900——
2021-05-12$94.67$95.721,109,300——
2021-05-11$98.59$99.691,362,300——
2021-05-10$100.60$101.721,075,100——
2021-05-07$100.18$101.301,584,400——
2021-05-06$98.59$99.691,195,300——
2021-05-05$97.38$98.46905,100——
2021-05-04$97.65$98.74729,100——
2021-05-03$97.18$98.26866,600——
2021-04-30$96.64$97.721,727,700——
2021-04-29$98.74$99.84552,000——
2021-04-28$97.85$98.94581,500——
2021-04-27$98.18$99.27726,500——
2021-04-26$97.72$98.81833,100——
2021-04-23$97.64$98.73847,300——
2021-04-22$95.92$96.991,125,000——
2021-04-21$95.57$96.63853,500——
2021-04-20$93.75$94.791,209,800——
2021-04-19$95.83$96.90714,700——
2021-04-16$95.70$96.77918,900——
2021-04-15$95.28$96.34907,900——
2021-04-14$94.01$95.061,176,100——
2021-04-13$94.06$95.111,856,300——
2021-04-12$93.25$94.29976,200——
2021-04-09$93.72$94.76933,700——
2021-04-08$91.52$92.541,109,600——
2021-04-07$91.10$92.111,562,800——
2021-04-06$92.15$93.181,928,600——
2021-04-05$91.93$92.951,368,100——
2021-04-01$89.17$90.101,358,800——
2021-03-31$87.98$88.901,412,000——
2021-03-30$87.57$88.491,571,000——
2021-03-29$84.32$85.201,016,000——
2021-03-26$87.14$88.051,253,700——
2021-03-25$83.48$84.351,118,000——
2021-03-24$82.28$83.141,744,700——
2021-03-23$82.39$83.251,900,400——
2021-03-22$85.05$85.94733,700——
2021-03-19$85.46$86.351,392,000——
2021-03-18$85.81$86.711,157,900——
2021-03-17$87.93$88.851,038,400——
2021-03-16$87.26$88.17965,800——
2021-03-15$88.85$89.78893,500——
2021-03-12$88.64$89.57675,400——
2021-03-11$87.41$88.321,391,400——
2021-03-10$85.49$86.381,421,000——
2021-03-09$83.23$84.10948,600——
2021-03-08$83.34$84.211,507,600——
2021-03-05$83.12$83.991,650,200——
2021-03-04$81.83$82.692,443,000——
2021-03-03$82.73$83.591,382,400——
2021-03-02$84.21$85.091,331,000——
2021-03-01$85.70$86.601,495,700——
2021-02-26$83.85$84.731,536,000——
2021-02-25$84.61$85.492,031,900——
2021-02-24$81.13$81.981,720,500——
2021-02-23$78.21$79.031,217,900——
2021-02-22$77.91$78.721,110,800——
2021-02-19$77.25$78.06802,700——
2021-02-18$75.88$76.67793,900——
2021-02-17$76.83$77.63604,800——
2021-02-16$77.61$78.42629,300——
2021-02-12$77.87$78.68637,300——
2021-02-11$77.01$77.81876,100——
2021-02-10$76.22$77.02848,800——
2021-02-09$77.17$77.98773,000——
2021-02-08$76.58$77.38852,700——
2021-02-05$75.95$76.74687,000——
2021-02-04$75.31$76.10929,500——
2021-02-03$74.12$74.89861,300——
2021-02-02$75.82$76.611,320,800——
2021-02-01$72.88$73.641,458,700——
2021-01-29$70.47$71.21957,000——
2021-01-28$72.55$73.31996,400——
2021-01-27$71.67$72.421,130,500——
2021-01-26$74.84$75.62698,300——
2021-01-25$75.72$76.51697,200——
2021-01-22$77.66$78.471,034,600——
2021-01-21$77.81$78.62827,300——
2021-01-20$79.27$80.101,328,000——
2021-01-19$78.25$79.071,151,300——
2021-01-15$76.16$76.961,021,300——
2021-01-14$77.58$78.391,307,900——
2021-01-13$74.77$75.55882,300——
2021-01-12$76.26$77.06728,500——
2021-01-11$75.31$76.10915,900——
2021-01-08$75.98$76.77809,400——
2021-01-07$76.39$77.191,166,700——
2021-01-06$74.80$75.581,939,600——
2021-01-05$69.57$70.301,929,400——
2021-01-04$68.25$68.963,380,800——