Quanta Services, Inc. ( PWR) - Price History
Monthly price history for PWR (Quanta Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $625.84 | $625.84 |
| June 2026 | $720.04 | $720.04 |
| May 2026 | $711.73 | $711.73 |
| April 2026 | $727.77 | $727.77 |
| March 2026 | $548.91 | $549.02 |
| February 2026 | $562.97 | $563.08 |
| January 2026 | $474.54 | $474.63 |
| December 2025 | $421.87 | $422.06 |
| November 2025 | $464.67 | $464.88 |
| October 2025 | $448.92 | $449.13 |
| September 2025 | $414.13 | $414.42 |
| August 2025 | $377.70 | $377.96 |
| July 2025 | $405.85 | $406.13 |
| June 2025 | $377.72 | $378.08 |
| May 2025 | $342.23 | $342.56 |
| April 2025 | $292.41 | $292.69 |
| March 2025 | $253.84 | $254.18 |
| February 2025 | $259.28 | $259.63 |
| January 2025 | $307.20 | $307.61 |
| December 2024 | $315.53 | $316.05 |
| November 2024 | $343.95 | $344.52 |
| October 2024 | $301.13 | $301.63 |
| September 2024 | $297.57 | $298.15 |
| August 2024 | $274.59 | $275.13 |
| July 2024 | $264.86 | $265.38 |
| June 2024 | $253.50 | $254.09 |
| May 2024 | $275.30 | $275.94 |
| April 2024 | $257.96 | $258.56 |
| March 2024 | $259.11 | $259.80 |
| February 2024 | $240.87 | $241.51 |
| January 2024 | $193.54 | $194.05 |
| December 2023 | $215.23 | $215.80 |
| November 2023 | $187.73 | $188.31 |
| October 2023 | $166.61 | $167.12 |
| September 2023 | $186.50 | $187.07 |
| August 2023 | $209.14 | $209.87 |
| July 2023 | $200.92 | $201.62 |
| June 2023 | $195.76 | $196.45 |
| May 2023 | $176.89 | $177.58 |
| April 2023 | $168.98 | $169.64 |
| March 2023 | $165.91 | $166.64 |
| February 2023 | $160.69 | $161.40 |
| January 2023 | $151.52 | $152.19 |
| December 2022 | $141.87 | $142.50 |
| November 2022 | $149.14 | $149.88 |
| October 2022 | $141.34 | $142.04 |
| September 2022 | $126.76 | $127.39 |
| August 2022 | $140.52 | $141.30 |
| July 2022 | $137.97 | $138.73 |
| June 2022 | $124.65 | $125.34 |
| May 2022 | $118.28 | $119 |
| April 2022 | $115.28 | $115.98 |
| March 2022 | $130.74 | $131.61 |
| February 2022 | $108.22 | $108.94 |
| January 2022 | $102.04 | $102.72 |
| December 2021 | $113.83 | $114.66 |
| November 2021 | $112.96 | $113.78 |
| October 2021 | $120.40 | $121.28 |
| September 2021 | $113 | $113.82 |
| August 2021 | $101.31 | $102.10 |
| July 2021 | $90.20 | $90.90 |
| June 2021 | $89.87 | $90.57 |
| May 2021 | $94.55 | $95.35 |
| April 2021 | $95.83 | $96.64 |
| March 2021 | $87.18 | $87.98 |
| February 2021 | $83.09 | $83.85 |
| January 2021 | $69.83 | $70.47 |
| December 2020 | $71.37 | $72.02 |
| November 2020 | $67.66 | $68.34 |
| October 2020 | $61.81 | $62.43 |
| September 2020 | $52.34 | $52.86 |
| August 2020 | $50.70 | $51.25 |
| July 2020 | $39.54 | $39.97 |
| June 2020 | $38.81 | $39.23 |
| May 2020 | $36.48 | $36.93 |
| April 2020 | $35.92 | $36.36 |
| March 2020 | $31.30 | $31.73 |
| February 2020 | $37.61 | $38.13 |
| January 2020 | $38.61 | $39.15 |
| December 2019 | $40.15 | $40.71 |
| November 2019 | $41.02 | $41.64 |
| October 2019 | $41.42 | $42.05 |
| September 2019 | $37.24 | $37.80 |
| August 2019 | $33.36 | $33.90 |
| July 2019 | $36.82 | $37.42 |
| June 2019 | $37.58 | $38.19 |
| May 2019 | $34.17 | $34.76 |
| April 2019 | $39.91 | $40.60 |
| March 2019 | $37.06 | $37.74 |
| February 2019 | $35 | $35.64 |
| January 2019 | $34.70 | $35.34 |
| December 2018 | $29.56 | $30.10 |
| November 2018 | $34.42 | $35.10 |
| October 2018 | $30.60 | $31.20 |
| September 2018 | $32.74 | $33.38 |
| August 2018 | $33.92 | $34.59 |
| July 2018 | $33.41 | $34.07 |
| June 2018 | $32.76 | $33.40 |
| May 2018 | $35.32 | $36.01 |
| April 2018 | $31.87 | $32.50 |
| March 2018 | $33.69 | $34.35 |
| February 2018 | $33.78 | $34.44 |
| January 2018 | $37.75 | $38.49 |
| December 2017 | $38.36 | $39.11 |
| November 2017 | $37.17 | $37.90 |
| October 2017 | $37 | $37.73 |
| September 2017 | $36.65 | $37.37 |
| August 2017 | $35.24 | $35.93 |
| July 2017 | $33.08 | $33.73 |
| June 2017 | $32.28 | $32.92 |
| May 2017 | $30.07 | $30.66 |
| April 2017 | $34.76 | $35.44 |
| March 2017 | $36.39 | $37.11 |
| February 2017 | $36.60 | $37.32 |
| January 2017 | $35.20 | $35.89 |
| December 2016 | $34.18 | $34.85 |
| November 2016 | $33.07 | $33.72 |
| October 2016 | $28.20 | $28.75 |
| September 2016 | $27.45 | $27.99 |
| August 2016 | $25.23 | $25.73 |
| July 2016 | $25.11 | $25.60 |
| June 2016 | $22.67 | $23.12 |
| May 2016 | $23.57 | $24.03 |
| April 2016 | $23.26 | $23.72 |
| March 2016 | $22.12 | $22.56 |
| February 2016 | $19.90 | $20.29 |
| January 2016 | $18.34 | $18.70 |
| December 2015 | $19.86 | $20.25 |
| November 2015 | $21.62 | $22.05 |
| October 2015 | $19.72 | $20.11 |
| September 2015 | $23.74 | $24.21 |
| August 2015 | $23.77 | $24.24 |
| July 2015 | $27.09 | $27.62 |
| June 2015 | $28.26 | $28.82 |
| May 2015 | $28.75 | $29.32 |
| April 2015 | $28.35 | $28.91 |
| March 2015 | $27.98 | $28.53 |
| February 2015 | $28.22 | $28.78 |
| January 2015 | $25.97 | $26.48 |
| December 2014 | $27.84 | $28.39 |
| November 2014 | $29.91 | $30.50 |
| October 2014 | $33.42 | $34.08 |
| September 2014 | $35.59 | $36.29 |
| August 2014 | $35.64 | $36.34 |
| July 2014 | $32.84 | $33.49 |
| June 2014 | $33.91 | $34.58 |
| May 2014 | $33.30 | $33.95 |
| April 2014 | $34.60 | $35.28 |
| March 2014 | $36.19 | $36.90 |
| February 2014 | $34.53 | $35.21 |
| January 2014 | $30.57 | $31.17 |
| December 2013 | $30.95 | $31.56 |
| November 2013 | $29.04 | $29.61 |
| October 2013 | $29.63 | $30.21 |
| September 2013 | $26.98 | $27.51 |
| August 2013 | $25.64 | $26.14 |
| July 2013 | $26.29 | $26.81 |
| June 2013 | $25.95 | $26.46 |
| May 2013 | $27.82 | $28.37 |
| April 2013 | $26.95 | $27.48 |
| March 2013 | $28.03 | $28.58 |
| February 2013 | $27.85 | $28.40 |
| January 2013 | $28.41 | $28.97 |
| December 2012 | $26.76 | $27.29 |
| November 2012 | $25.36 | $25.86 |
| October 2012 | $25.43 | $25.93 |
| September 2012 | $24.22 | $24.70 |
| August 2012 | $23.54 | $24 |
| July 2012 | $22.55 | $22.99 |
| June 2012 | $23.61 | $24.07 |
| May 2012 | $22.14 | $22.58 |
| April 2012 | $21.69 | $22.12 |
| March 2012 | $20.50 | $20.90 |
| February 2012 | $20.50 | $20.90 |
| January 2012 | $21.18 | $21.60 |
| December 2011 | $21.12 | $21.54 |
| November 2011 | $20.19 | $20.59 |
| October 2011 | $20.49 | $20.89 |
| September 2011 | $18.43 | $18.79 |
| August 2011 | $18.82 | $19.19 |
| July 2011 | $18.16 | $18.52 |
| June 2011 | $19.81 | $20.20 |
| May 2011 | $19.37 | $19.75 |
| April 2011 | $21.26 | $21.68 |
| March 2011 | $22 | $22.43 |
| February 2011 | $22.37 | $22.81 |
| January 2011 | $23.27 | $23.73 |
| December 2010 | $19.54 | $19.92 |
| November 2010 | $17.27 | $17.61 |
| October 2010 | $19.28 | $19.66 |
| September 2010 | $18.71 | $19.08 |
| August 2010 | $17.59 | $17.94 |
| July 2010 | $21.07 | $21.48 |
| June 2010 | $20.25 | $20.65 |
| May 2010 | $20.33 | $20.73 |
| April 2010 | $19.74 | $20.13 |
| March 2010 | $18.79 | $19.16 |
| February 2010 | $18.63 | $19 |
| January 2010 | $17.87 | $18.22 |
| December 2009 | $20.44 | $20.84 |
| November 2009 | $18.39 | $18.75 |
| October 2009 | $20.79 | $21.20 |
| September 2009 | $21.70 | $22.13 |
| August 2009 | $21.69 | $22.12 |
| July 2009 | $22.86 | $23.31 |
| June 2009 | $22.68 | $23.13 |
| May 2009 | $22.37 | $22.81 |
| April 2009 | $22.29 | $22.73 |
| March 2009 | $21.04 | $21.45 |
| February 2009 | $17.26 | $17.60 |
| January 2009 | $20.97 | $21.38 |
| December 2008 | $19.42 | $19.80 |
| November 2008 | $15.95 | $16.26 |
| October 2008 | $19.38 | $19.76 |
| September 2008 | $26.49 | $27.01 |
| August 2008 | $31.32 | $31.94 |
| July 2008 | $30.28 | $30.88 |
| June 2008 | $32.63 | $33.27 |
| May 2008 | $31.42 | $32.04 |
| April 2008 | $26.03 | $26.54 |
| March 2008 | $22.72 | $23.17 |
| February 2008 | $23.42 | $23.88 |
| January 2008 | $21.50 | $21.92 |
| December 2007 | $25.73 | $26.24 |
| November 2007 | $26.85 | $27.38 |
| October 2007 | $32.36 | $33 |
| September 2007 | $25.94 | $26.45 |
| August 2007 | $27.72 | $28.27 |
| July 2007 | $27.88 | $28.43 |
| June 2007 | $30.08 | $30.67 |
| May 2007 | $29.43 | $30.01 |
| April 2007 | $26.96 | $27.49 |
| March 2007 | $24.73 | $25.22 |
| February 2007 | $22.73 | $23.18 |
| January 2007 | $20.17 | $20.57 |
| December 2006 | $19.29 | $19.67 |
| November 2006 | $17.98 | $18.33 |
| October 2006 | $17.95 | $18.30 |
| September 2006 | $16.54 | $16.86 |
| August 2006 | $17.39 | $17.73 |
| July 2006 | $15.65 | $15.96 |
| June 2006 | $17 | $17.33 |
| May 2006 | $16.33 | $16.65 |
| April 2006 | $15.91 | $16.22 |
| March 2006 | $15.71 | $16.02 |
| February 2006 | $13.43 | $13.69 |
| January 2006 | $13.58 | $13.85 |
| December 2005 | $12.92 | $13.17 |
| November 2005 | $13.88 | $14.15 |
| October 2005 | $11.27 | $11.49 |
| September 2005 | $12.51 | $12.76 |
| August 2005 | $11.77 | $12 |
| July 2005 | $10.32 | $10.52 |
| June 2005 | $8.63 | $8.80 |
| May 2005 | $8.86 | $9.03 |
| April 2005 | $7.83 | $7.98 |
| March 2005 | $7.48 | $7.63 |
| February 2005 | $7.70 | $7.85 |
| January 2005 | $7.34 | $7.48 |
| December 2004 | $7.85 | $8 |
| November 2004 | $7.56 | $7.71 |
| October 2004 | $6.59 | $6.72 |
| September 2004 | $5.93 | $6.05 |
| August 2004 | $6.30 | $6.42 |
| July 2004 | $6.16 | $6.28 |
| June 2004 | $6.10 | $6.22 |
| May 2004 | $5.20 | $5.30 |
| April 2004 | $5.36 | $5.47 |
| March 2004 | $6.94 | $7.08 |
| February 2004 | $8.43 | $8.60 |
| January 2004 | $8.02 | $8.18 |
| December 2003 | $7.16 | $7.30 |
| November 2003 | $7.50 | $7.65 |
| October 2003 | $8.02 | $8.18 |
| September 2003 | $8.11 | $8.27 |
| August 2003 | $9.33 | $9.51 |
| July 2003 | $7.40 | $7.55 |
| June 2003 | $6.96 | $7.10 |
| May 2003 | $5.89 | $6.01 |
| April 2003 | $3.38 | $3.45 |
| March 2003 | $3.14 | $3.20 |
| February 2003 | $3.24 | $3.30 |
| January 2003 | $3.42 | $3.49 |
| December 2002 | $3.43 | $3.50 |
| November 2002 | $3.61 | $3.68 |
| October 2002 | $3.12 | $3.18 |
| September 2002 | $2.04 | $2.08 |
| August 2002 | $2.60 | $2.65 |
| July 2002 | $1.87 | $1.91 |
| June 2002 | $9.68 | $9.87 |
| May 2002 | $12.33 | $12.57 |
| April 2002 | $16.44 | $16.76 |
| March 2002 | $16.96 | $17.29 |
| February 2002 | $15.12 | $15.42 |
| January 2002 | $12.99 | $13.25 |
| December 2001 | $15.13 | $15.43 |
| November 2001 | $15.25 | $15.55 |
| October 2001 | $14.91 | $15.20 |
| September 2001 | $13.98 | $14.25 |
| August 2001 | $17.64 | $17.99 |
| July 2001 | $23.88 | $24.35 |
| June 2001 | $21.62 | $22.04 |
| May 2001 | $33.23 | $33.88 |
| April 2001 | $25.19 | $25.69 |
| March 2001 | $21.89 | $22.32 |
| February 2001 | $27.08 | $27.61 |
| January 2001 | $31.62 | $32.24 |
| December 2000 | $31.57 | $32.19 |
| November 2000 | $30.59 | $31.19 |
| October 2000 | $30.46 | $31.06 |
| September 2000 | $27.83 | $28.38 |
| August 2000 | $45.85 | $46.75 |
| July 2000 | $44.87 | $45.75 |
| June 2000 | $53.94 | $55 |
| May 2000 | $48.06 | $49 |
| April 2000 | $45.54 | $46.44 |
| March 2000 | $39.68 | $60.69 |
| February 2000 | $26.48 | $40.50 |
| January 2000 | $21.41 | $32.75 |
| December 1999 | $18.47 | $28.25 |
| November 1999 | $18.31 | $28 |
| October 1999 | $18.22 | $27.88 |
| September 1999 | $19.16 | $29.31 |
| August 1999 | $14.67 | $22.44 |
| July 1999 | $20.31 | $31.06 |
| June 1999 | $28.77 | $44 |
| May 1999 | $22.19 | $33.94 |
| April 1999 | $18.84 | $28.81 |
| March 1999 | $16.63 | $25.44 |
| February 1999 | $17.65 | $27 |
| January 1999 | $18.39 | $28.12 |
| December 1998 | $14.42 | $22.06 |
| November 1998 | $12.50 | $19.12 |
| October 1998 | $9.44 | $14.44 |
| September 1998 | $8.05 | $12.31 |
| August 1998 | $8.58 | $13.12 |
| July 1998 | $8.25 | $12.62 |
| June 1998 | $9.60 | $14.69 |
| May 1998 | $8.34 | $12.75 |
| April 1998 | $9.60 | $14.69 |
| March 1998 | $10.95 | $16.75 |
| February 1998 | $7.80 | $11.94 |
PWR
List: Challengers
Price: $625.84
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 0.07%
Payout Ratio: 6.78%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 7.25 USD
P/E Ratio: 108.31
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 645200
Ebitda: 195.7 millionMarket Capitalization: 97.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 13.05%
DGR5: 15.52%