Quanta Services, Inc.
PWR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $627.22 | $653.87 | $624.34 | $650.58 | +5.15% | 941.19K |
| Sep 10, 2026 | $620.23 | $630.56 | $615.47 | $618.73 | -1.32% | 553.51K |
| Sep 9, 2026 | $639.97 | $649.00 | $626.89 | $626.98 | -1.89% | 530.23K |
| Sep 8, 2026 | $631.79 | $648.78 | $628.00 | $639.05 | +2.34% | 832.01K |
| Sep 4, 2026 | $625.80 | $633.80 | $618.98 | $624.41 | +0.70% | 653.85K |
| Sep 3, 2026 | $611.50 | $626.95 | $601.22 | $620.06 | +1.52% | 870.94K |
| Sep 2, 2026 | $609.10 | $612.17 | $597.88 | $610.78 | -0.10% | 807.26K |
| Sep 1, 2026 | $605.32 | $612.19 | $593.70 | $611.39 | +0.71% | 989.13K |
| Aug 31, 2026 | $601.73 | $608.87 | $600.85 | $607.09 | +0.73% | 1.39M |
| Aug 28, 2026 | $619.45 | $622.60 | $601.47 | $602.70 | -3.08% | 882.84K |
| Aug 27, 2026 | $631.00 | $633.50 | $617.34 | $621.83 | +0.83% | 958.06K |
| Aug 26, 2026 | $612.99 | $620.19 | $604.16 | $616.73 | +2.14% | 1.16M |
| Aug 25, 2026 | $632.95 | $634.10 | $600.38 | $603.78 | -2.11% | 1.30M |
| Aug 24, 2026 | $637.34 | $637.34 | $610.00 | $616.78 | -3.53% | 1.60M |
| Aug 21, 2026 | $664.80 | $667.01 | $635.57 | $639.34 | -3.49% | 1.22M |
| Aug 20, 2026 | $672.32 | $679.21 | $660.60 | $662.47 | -2.21% | 1.18M |
| Aug 19, 2026 | $700.00 | $706.07 | $658.88 | $677.41 | -2.69% | 1.13M |
| Aug 18, 2026 | $708.46 | $712.00 | $688.38 | $696.15 | -3.62% | 1.54M |
| Aug 17, 2026 | $695.00 | $724.80 | $690.51 | $722.31 | +5.33% | 1.43M |
| Aug 14, 2026 | $673.00 | $692.09 | $672.09 | $685.78 | +1.93% | 694.44K |
| Aug 13, 2026 | $680.22 | $684.87 | $671.64 | $672.78 | -0.77% | 804.29K |
| Aug 12, 2026 | $694.00 | $695.51 | $677.44 | $678.02 | +1.11% | 1.02M |
| Aug 11, 2026 | $670.00 | $680.00 | $663.70 | $670.58 | +1.47% | 939.08K |
| Aug 10, 2026 | $680.02 | $682.50 | $658.60 | $660.86 | -1.64% | 712.07K |
| Aug 7, 2026 | $683.00 | $688.88 | $657.46 | $671.86 | +0.60% | 750.30K |
| Aug 6, 2026 | $680.20 | $692.57 | $665.50 | $667.84 | -2.22% | 826.93K |
| Aug 5, 2026 | $694.62 | $704.87 | $681.34 | $682.99 | -1.44% | 793.44K |
| Aug 4, 2026 | $697.42 | $708.06 | $679.67 | $693.00 | +1.88% | 1.39M |
| Aug 3, 2026 | $659.11 | $682.61 | $654.26 | $680.20 | +1.92% | 1.11M |
| Jul 31, 2026 | $679.14 | $687.18 | $661.82 | $667.36 | +1.43% | 1.96M |
| Jul 30, 2026 | $647.00 | $679.80 | $634.51 | $657.98 | +17.26% | 3.01M |
| Jul 29, 2026 | $582.73 | $591.59 | $554.12 | $561.14 | -4.63% | 2.05M |
| Jul 28, 2026 | $603.58 | $603.58 | $570.73 | $588.36 | -5.15% | 1.43M |
| Jul 27, 2026 | $626.43 | $637.26 | $603.25 | $620.28 | -0.89% | 973.83K |
| Jul 24, 2026 | $650.39 | $655.09 | $625.33 | $625.84 | -4.28% | 777.53K |
| Jul 23, 2026 | $642.08 | $659.14 | $642.08 | $653.80 | +1.66% | 921.06K |
| Jul 22, 2026 | $629.44 | $646.49 | $624.61 | $643.14 | +0.62% | 579.29K |
| Jul 21, 2026 | $638.48 | $647.00 | $632.56 | $639.20 | +1.05% | 733.73K |
| Jul 20, 2026 | $634.19 | $644.96 | $630.10 | $632.56 | +0.64% | 802.17K |
| Jul 17, 2026 | $616.89 | $637.99 | $608.78 | $628.53 | -0.39% | 1.23M |
| Jul 16, 2026 | $633.69 | $640.99 | $625.22 | $631.02 | -2.75% | 1.15M |
| Jul 15, 2026 | $664.03 | $666.54 | $634.14 | $648.84 | -1.83% | 868.86K |
| Jul 14, 2026 | $663.90 | $665.03 | $651.42 | $660.94 | +2.20% | 873.90K |
| Jul 13, 2026 | $649.50 | $656.01 | $642.50 | $646.70 | -1.80% | 756.90K |
| Jul 10, 2026 | $662.00 | $664.95 | $651.13 | $658.56 | -1.44% | 847.18K |
| Jul 9, 2026 | $686.32 | $690.00 | $665.26 | $668.17 | +0.28% | 875.68K |
| Jul 8, 2026 | $653.00 | $670.69 | $650.00 | $666.33 | +1.45% | 1.04M |
| Jul 7, 2026 | $660.56 | $661.75 | $641.91 | $656.79 | -2.56% | 1.19M |
| Jul 6, 2026 | $675.04 | $691.76 | $668.65 | $674.04 | +0.86% | 1.12M |
| Jul 2, 2026 | $693.07 | $697.07 | $650.17 | $668.31 | -3.34% | 1.27M |
| Jul 1, 2026 | $709.07 | $709.07 | $687.62 | $691.40 | -3.98% | 1.24M |
| Jun 30, 2026 | $713.93 | $721.37 | $703.34 | $720.04 | +0.78% | 1.02M |
| Jun 29, 2026 | $690.00 | $716.84 | $683.01 | $714.45 | +3.86% | 1.42M |
| Jun 26, 2026 | $706.00 | $708.36 | $683.00 | $687.87 | -4.28% | 6.31M |
| Jun 25, 2026 | $710.50 | $719.53 | $690.79 | $718.59 | +2.38% | 1.53M |
| Jun 24, 2026 | $705.80 | $711.33 | $687.60 | $701.88 | -0.06% | 942.51K |
| Jun 23, 2026 | $709.75 | $720.64 | $692.68 | $702.29 | -5.11% | 1.69M |
| Jun 22, 2026 | $712.00 | $742.73 | $709.05 | $740.14 | +5.40% | 1.25M |
| Jun 18, 2026 | $722.05 | $729.83 | $698.03 | $702.25 | -1.76% | 2.62M |
| Jun 17, 2026 | $723.61 | $725.66 | $708.01 | $714.85 | — | 1.12M |
