Quanta Services, Inc.
PWR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $625.72 | $630.89 | $616.79 | $621.18 | +0.07% | 1.36M |
| Oct 30, 2026 | $608.00 | $638.79 | $607.25 | $620.73 | -2.27% | 1.48M |
| Oct 29, 2026 | $632.12 | $650.99 | $619.64 | $635.18 | +4.66% | 2.01M |
| Oct 28, 2026 | $600.00 | $609.44 | $581.78 | $606.89 | +4.85% | 2.06M |
| Oct 27, 2026 | $574.75 | $580.85 | $566.52 | $578.83 | +2.64% | 973.55K |
| Oct 26, 2026 | $552.11 | $572.75 | $549.36 | $563.93 | +3.20% | 1.29M |
| Oct 23, 2026 | $543.02 | $555.54 | $527.07 | $546.43 | -1.09% | 1.62M |
| Oct 22, 2026 | $588.38 | $588.38 | $543.06 | $552.44 | -8.10% | 2.01M |
| Oct 21, 2026 | $604.60 | $615.78 | $596.91 | $601.14 | +0.86% | 1.64M |
| Oct 20, 2026 | $609.00 | $612.38 | $587.23 | $596.00 | -3.62% | 1.59M |
| Oct 19, 2026 | $643.70 | $645.00 | $613.92 | $618.41 | -2.13% | 1.06M |
| Oct 16, 2026 | $639.38 | $640.57 | $627.07 | $631.86 | -1.61% | 917.81K |
| Oct 15, 2026 | $640.00 | $647.67 | $613.00 | $642.21 | -2.77% | 1.39M |
| Oct 14, 2026 | $682.20 | $685.30 | $648.31 | $660.53 | -4.12% | 1.07M |
| Oct 13, 2026 | $682.92 | $691.17 | $665.04 | $688.88 | -0.85% | 1.04M |
| Oct 12, 2026 | $704.00 | $711.85 | $693.11 | $694.79 | -1.58% | 676.35K |
| Oct 9, 2026 | $692.63 | $706.63 | $680.43 | $705.94 | +3.01% | 685.62K |
| Oct 8, 2026 | $691.90 | $696.82 | $669.80 | $685.33 | -2.25% | 981.16K |
| Oct 7, 2026 | $706.50 | $710.98 | $684.37 | $701.07 | -2.57% | 1.06M |
| Oct 6, 2026 | $689.90 | $722.21 | $685.95 | $719.56 | +5.29% | 1.13M |
| Oct 5, 2026 | $676.75 | $692.90 | $669.32 | $683.42 | +1.01% | 934.67K |
| Oct 2, 2026 | $669.64 | $683.67 | $668.07 | $676.56 | +2.11% | 868.55K |
| Oct 1, 2026 | $642.30 | $664.36 | $638.71 | $662.60 | +3.13% | 904.43K |
| Sep 30, 2026 | $652.69 | $654.90 | $637.56 | $642.51 | -1.42% | 917.45K |
| Sep 29, 2026 | $650.03 | $659.85 | $644.52 | $651.79 | +1.15% | 755.30K |
| Sep 28, 2026 | $645.21 | $656.51 | $635.39 | $644.36 | -0.73% | 848.37K |
| Sep 25, 2026 | $647.08 | $654.84 | $643.00 | $649.13 | +0.87% | 653.74K |
| Sep 24, 2026 | $630.50 | $650.69 | $626.41 | $643.50 | +1.35% | 938.05K |
| Sep 23, 2026 | $643.44 | $645.51 | $630.80 | $634.90 | -1.20% | 795.82K |
| Sep 22, 2026 | $640.00 | $650.00 | $635.68 | $642.63 | +0.00% | 864.43K |
| Sep 21, 2026 | $643.40 | $648.78 | $629.90 | $642.61 | +0.93% | 753.77K |
| Sep 18, 2026 | $617.64 | $637.97 | $617.64 | $636.71 | +3.27% | 1.31M |
| Sep 17, 2026 | $637.61 | $637.61 | $607.45 | $616.54 | -0.44% | 725.87K |
| Sep 16, 2026 | $625.57 | $628.27 | $612.11 | $619.28 | +0.97% | 745.40K |
| Sep 15, 2026 | $623.72 | $626.50 | $609.53 | $613.35 | -1.39% | 761.27K |
| Sep 14, 2026 | $612.53 | $629.57 | $610.00 | $622.02 | -4.39% | 1.15M |
| 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 | — | 712.07K |
