Quanta Services, Inc. - Price History
Monthly price history for PWR (Quanta Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $255.19 | $255.19 |
| March 2024 | $259.80 | $259.80 |
| February 2024 | $241.51 | $241.51 |
| January 2024 | $194.05 | $194.05 |
| December 2023 | $215.80 | $215.80 |
| November 2023 | $188.23 | $188.31 |
| October 2023 | $167.05 | $167.12 |
| September 2023 | $186.99 | $187.07 |
| August 2023 | $209.69 | $209.87 |
| July 2023 | $201.45 | $201.62 |
| June 2023 | $196.28 | $196.45 |
| May 2023 | $177.36 | $177.58 |
| April 2023 | $169.43 | $169.64 |
| March 2023 | $166.35 | $166.64 |
| February 2023 | $161.12 | $161.40 |
| January 2023 | $151.92 | $152.19 |
| December 2022 | $142.25 | $142.50 |
| November 2022 | $149.53 | $149.88 |
| October 2022 | $141.71 | $142.04 |
| September 2022 | $127.10 | $127.39 |
| August 2022 | $140.90 | $141.30 |
| July 2022 | $138.33 | $138.73 |
| June 2022 | $124.98 | $125.34 |
| May 2022 | $118.59 | $119 |
| April 2022 | $115.58 | $115.98 |
| March 2022 | $131.09 | $131.61 |
| February 2022 | $108.51 | $108.94 |
| January 2022 | $102.31 | $102.72 |
| December 2021 | $114.14 | $114.66 |
| November 2021 | $113.26 | $113.78 |
| October 2021 | $120.72 | $121.28 |
| September 2021 | $113.30 | $113.82 |
| August 2021 | $101.58 | $102.10 |
| July 2021 | $90.44 | $90.90 |
| June 2021 | $90.11 | $90.57 |
| May 2021 | $94.80 | $95.35 |
| April 2021 | $96.08 | $96.64 |
| March 2021 | $87.42 | $87.98 |
| February 2021 | $83.31 | $83.85 |
| January 2021 | $70.02 | $70.47 |
| December 2020 | $71.56 | $72.02 |
| November 2020 | $67.84 | $68.34 |
| October 2020 | $61.98 | $62.43 |
| September 2020 | $52.48 | $52.86 |
| August 2020 | $50.83 | $51.25 |
| July 2020 | $39.64 | $39.97 |
| June 2020 | $38.91 | $39.23 |
| May 2020 | $36.58 | $36.93 |
| April 2020 | $36.02 | $36.36 |
| March 2020 | $31.38 | $31.73 |
| February 2020 | $37.71 | $38.13 |
| January 2020 | $38.72 | $39.15 |
| December 2019 | $40.26 | $40.71 |
| November 2019 | $41.13 | $41.64 |
| October 2019 | $41.53 | $42.05 |
| September 2019 | $37.34 | $37.80 |
| August 2019 | $33.45 | $33.90 |
| July 2019 | $36.92 | $37.42 |
| June 2019 | $37.68 | $38.19 |
| May 2019 | $34.26 | $34.76 |
| April 2019 | $40.02 | $40.60 |
| March 2019 | $37.16 | $37.74 |
| February 2019 | $35.09 | $35.64 |
| January 2019 | $34.80 | $35.34 |
| December 2018 | $29.64 | $30.10 |
| November 2018 | $34.51 | $35.10 |
| October 2018 | $30.68 | $31.20 |
| September 2018 | $32.82 | $33.38 |
| August 2018 | $34.01 | $34.59 |
| July 2018 | $33.50 | $34.07 |
| June 2018 | $32.84 | $33.40 |
| May 2018 | $35.41 | $36.01 |
| April 2018 | $31.96 | $32.50 |
| March 2018 | $33.78 | $34.35 |
| February 2018 | $33.86 | $34.44 |
| January 2018 | $37.85 | $38.49 |
| December 2017 | $38.46 | $39.11 |
| November 2017 | $37.27 | $37.90 |
| October 2017 | $37.10 | $37.73 |
| September 2017 | $36.75 | $37.37 |
| August 2017 | $35.33 | $35.93 |
| July 2017 | $33.17 | $33.73 |
| June 2017 | $32.37 | $32.92 |
| May 2017 | $30.15 | $30.66 |
| April 2017 | $34.85 | $35.44 |
| March 2017 | $36.49 | $37.11 |
| February 2017 | $36.70 | $37.32 |
| January 2017 | $35.29 | $35.89 |
| December 2016 | $34.27 | $34.85 |
| November 2016 | $33.16 | $33.72 |
| October 2016 | $28.27 | $28.75 |
| September 2016 | $27.52 | $27.99 |
| August 2016 | $25.30 | $25.73 |
| July 2016 | $25.17 | $25.60 |
| June 2016 | $22.73 | $23.12 |
| May 2016 | $23.63 | $24.03 |
| April 2016 | $23.32 | $23.72 |
| March 2016 | $22.18 | $22.56 |
| February 2016 | $19.95 | $20.29 |
| January 2016 | $18.39 | $18.70 |
| December 2015 | $19.91 | $20.25 |
| November 2015 | $21.68 | $22.05 |
| October 2015 | $19.77 | $20.11 |
| September 2015 | $23.81 | $24.21 |
| August 2015 | $23.84 | $24.24 |
| July 2015 | $27.16 | $27.62 |
| June 2015 | $28.34 | $28.82 |
| May 2015 | $28.83 | $29.32 |
| April 2015 | $28.43 | $28.91 |
| March 2015 | $28.05 | $28.53 |
| February 2015 | $28.30 | $28.78 |
| January 2015 | $26.04 | $26.48 |
| December 2014 | $27.92 | $28.39 |
| November 2014 | $29.99 | $30.50 |
| October 2014 | $33.51 | $34.08 |
| September 2014 | $35.68 | $36.29 |
| August 2014 | $35.73 | $36.34 |
| July 2014 | $32.93 | $33.49 |
| June 2014 | $34 | $34.58 |
| May 2014 | $33.38 | $33.95 |
| April 2014 | $34.69 | $35.28 |
| March 2014 | $36.28 | $36.90 |
| February 2014 | $34.62 | $35.21 |
| January 2014 | $30.65 | $31.17 |
| December 2013 | $31.03 | $31.56 |
| November 2013 | $29.12 | $29.61 |
| October 2013 | $29.71 | $30.21 |
| September 2013 | $27.05 | $27.51 |
| August 2013 | $25.70 | $26.14 |
| July 2013 | $26.36 | $26.81 |
| June 2013 | $26.02 | $26.46 |
| May 2013 | $27.90 | $28.37 |
| April 2013 | $27.02 | $27.48 |
| March 2013 | $28.10 | $28.58 |
| February 2013 | $27.93 | $28.40 |
| January 2013 | $28.49 | $28.97 |
| December 2012 | $26.84 | $27.29 |
| November 2012 | $25.43 | $25.86 |
| October 2012 | $25.50 | $25.93 |
| September 2012 | $24.29 | $24.70 |
| August 2012 | $23.60 | $24 |
| July 2012 | $22.61 | $22.99 |
| June 2012 | $23.67 | $24.07 |
| May 2012 | $22.20 | $22.58 |
| April 2012 | $21.75 | $22.12 |
| March 2012 | $20.55 | $20.90 |
| February 2012 | $20.55 | $20.90 |
| January 2012 | $21.24 | $21.60 |
| December 2011 | $21.18 | $21.54 |
| November 2011 | $20.25 | $20.59 |
| October 2011 | $20.54 | $20.89 |
| September 2011 | $18.48 | $18.79 |
| August 2011 | $18.87 | $19.19 |
| July 2011 | $18.21 | $18.52 |
| June 2011 | $19.86 | $20.20 |
| May 2011 | $19.42 | $19.75 |
| April 2011 | $21.32 | $21.68 |
| March 2011 | $22.06 | $22.43 |
| February 2011 | $22.43 | $22.81 |
| January 2011 | $23.33 | $23.73 |
| December 2010 | $19.59 | $19.92 |
| November 2010 | $17.32 | $17.61 |
| October 2010 | $19.33 | $19.66 |
| September 2010 | $18.76 | $19.08 |
| August 2010 | $17.64 | $17.94 |
| July 2010 | $21.12 | $21.48 |
| June 2010 | $20.30 | $20.65 |
| May 2010 | $20.38 | $20.73 |
| April 2010 | $19.79 | $20.13 |
| March 2010 | $18.84 | $19.16 |
| February 2010 | $18.68 | $19 |
| January 2010 | $17.92 | $18.22 |
| December 2009 | $20.49 | $20.84 |
| November 2009 | $18.44 | $18.75 |
| October 2009 | $20.85 | $21.20 |
| September 2009 | $21.76 | $22.13 |
| August 2009 | $21.75 | $22.12 |
| July 2009 | $22.92 | $23.31 |
| June 2009 | $22.74 | $23.13 |
| May 2009 | $22.43 | $22.81 |
| April 2009 | $22.35 | $22.73 |
| March 2009 | $21.09 | $21.45 |
| February 2009 | $17.31 | $17.60 |
| January 2009 | $21.02 | $21.38 |
| December 2008 | $19.47 | $19.80 |
| November 2008 | $15.99 | $16.26 |
| October 2008 | $19.43 | $19.76 |
| September 2008 | $26.56 | $27.01 |
| August 2008 | $31.41 | $31.94 |
| July 2008 | $30.36 | $30.88 |
| June 2008 | $32.72 | $33.27 |
| May 2008 | $31.51 | $32.04 |
| April 2008 | $26.10 | $26.54 |
| March 2008 | $22.78 | $23.17 |
| February 2008 | $23.48 | $23.88 |
| January 2008 | $21.55 | $21.92 |
| December 2007 | $25.80 | $26.24 |
| November 2007 | $26.92 | $27.38 |
| October 2007 | $32.45 | $33 |
| September 2007 | $26.01 | $26.45 |
| August 2007 | $27.80 | $28.27 |
| July 2007 | $27.96 | $28.43 |
| June 2007 | $30.16 | $30.67 |
| May 2007 | $29.51 | $30.01 |
| April 2007 | $27.03 | $27.49 |
| March 2007 | $24.80 | $25.22 |
| February 2007 | $22.79 | $23.18 |
| January 2007 | $20.23 | $20.57 |
| December 2006 | $19.34 | $19.67 |
| November 2006 | $18.02 | $18.33 |
| October 2006 | $18 | $18.30 |
| September 2006 | $16.58 | $16.86 |
| August 2006 | $17.43 | $17.73 |
| July 2006 | $15.69 | $15.96 |
| June 2006 | $17.04 | $17.33 |
| May 2006 | $16.37 | $16.65 |
| April 2006 | $15.95 | $16.22 |
| March 2006 | $15.75 | $16.02 |
| February 2006 | $13.46 | $13.69 |
| January 2006 | $13.62 | $13.85 |
| December 2005 | $12.95 | $13.17 |
| November 2005 | $13.91 | $14.15 |
| October 2005 | $11.30 | $11.49 |
| September 2005 | $12.55 | $12.76 |
| August 2005 | $11.80 | $12 |
| July 2005 | $10.34 | $10.52 |
| June 2005 | $8.65 | $8.80 |
| May 2005 | $8.88 | $9.03 |
| April 2005 | $7.85 | $7.98 |
| March 2005 | $7.50 | $7.63 |
| February 2005 | $7.72 | $7.85 |
| January 2005 | $7.36 | $7.48 |
| December 2004 | $7.87 | $8 |
| November 2004 | $7.58 | $7.71 |
| October 2004 | $6.61 | $6.72 |
| September 2004 | $5.95 | $6.05 |
| August 2004 | $6.31 | $6.42 |
| July 2004 | $6.18 | $6.28 |
| June 2004 | $6.12 | $6.22 |
| May 2004 | $5.21 | $5.30 |
| April 2004 | $5.38 | $5.47 |
| March 2004 | $6.96 | $7.08 |
| February 2004 | $8.46 | $8.60 |
| January 2004 | $8.04 | $8.18 |
| December 2003 | $7.18 | $7.30 |
| November 2003 | $7.52 | $7.65 |
| October 2003 | $8.04 | $8.18 |
| September 2003 | $8.13 | $8.27 |
| August 2003 | $9.35 | $9.51 |
| July 2003 | $7.42 | $7.55 |
| June 2003 | $6.98 | $7.10 |
| May 2003 | $5.91 | $6.01 |
| April 2003 | $3.39 | $3.45 |
| March 2003 | $3.15 | $3.20 |
| February 2003 | $3.24 | $3.30 |
| January 2003 | $3.43 | $3.49 |
| December 2002 | $3.44 | $3.50 |
| November 2002 | $3.62 | $3.68 |
| October 2002 | $3.13 | $3.18 |
| September 2002 | $2.04 | $2.08 |
| August 2002 | $2.61 | $2.65 |
| July 2002 | $1.88 | $1.91 |
| June 2002 | $9.70 | $9.87 |
| May 2002 | $12.36 | $12.57 |
| April 2002 | $16.48 | $16.76 |
| March 2002 | $17 | $17.29 |
| February 2002 | $15.16 | $15.42 |
| January 2002 | $13.03 | $13.25 |
| December 2001 | $15.17 | $15.43 |
| November 2001 | $15.29 | $15.55 |
| October 2001 | $14.95 | $15.20 |
| September 2001 | $14.01 | $14.25 |
| August 2001 | $17.69 | $17.99 |
| July 2001 | $23.94 | $24.35 |
| June 2001 | $21.67 | $22.04 |
| May 2001 | $33.32 | $33.88 |
| April 2001 | $25.26 | $25.69 |
| March 2001 | $21.95 | $22.32 |
| February 2001 | $27.15 | $27.61 |
| January 2001 | $31.70 | $32.24 |
| December 2000 | $31.65 | $32.19 |
| November 2000 | $30.67 | $31.19 |
| October 2000 | $30.54 | $31.06 |
| September 2000 | $27.04 | $27.50 |
| August 2000 | $45.97 | $46.75 |
| July 2000 | $44.99 | $45.75 |
| June 2000 | $54.08 | $55 |
| May 2000 | $48.18 | $49 |
| April 2000 | $45.66 | $46.44 |
| March 2000 | $39.78 | $60.69 |
| February 2000 | $26.55 | $40.50 |
| January 2000 | $21.47 | $32.75 |
| December 1999 | $18.52 | $28.25 |
| November 1999 | $18.36 | $28 |
| October 1999 | $18.27 | $27.88 |
| September 1999 | $19.22 | $29.31 |
| August 1999 | $14.71 | $22.44 |
| July 1999 | $20.36 | $31.06 |
| June 1999 | $28.84 | $44 |
| May 1999 | $22.25 | $33.94 |
| April 1999 | $18.89 | $28.81 |
| March 1999 | $16.68 | $25.44 |
| February 1999 | $17.70 | $27 |
| January 1999 | $18.44 | $28.12 |
| December 1998 | $14.46 | $22.06 |
| November 1998 | $12.54 | $19.12 |
| October 1998 | $9.46 | $14.44 |
| September 1998 | $8.07 | $12.31 |
| August 1998 | $8.60 | $13.12 |
| July 1998 | $8.28 | $12.62 |
| June 1998 | $9.63 | $14.69 |
| May 1998 | $8.36 | $12.75 |
| April 1998 | $9.63 | $14.69 |
| March 1998 | $10.98 | $16.75 |
| February 1998 | $7.83 | $11.94 |
PWR
List: Challengers
Price: $255.19
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.14%
Payout Ratio: 7.68%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 4.99 USD
P/E Ratio: 45.12
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 645200
Ebitda: 195.7 millionMarket Capitalization: 38.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 14.48%