Quanta Services, Inc. PWR
NYSE · United States · Industrial Services
$642.51-9.28 (-1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $642.51 | -1.42% | $652.69 | $654.90 | $637.56 | 917.40K |
| 2026-09-29 | $651.79 | +1.15% | $650.03 | $659.85 | $644.52 | 755.10K |
| 2026-09-28 | $644.36 | -0.73% | $645.21 | $656.51 | $635.39 | 845.90K |
| 2026-09-25 | $649.13 | +0.87% | $647.08 | $654.84 | $643.00 | 653.60K |
| 2026-09-24 | $643.50 | +1.35% | $630.50 | $650.69 | $626.41 | 937.80K |
| 2026-09-23 | $634.90 | -1.20% | $643.44 | $645.51 | $630.80 | 795.30K |
| 2026-09-22 | $642.63 | 0.00% | $640.00 | $650.00 | $635.68 | 864.30K |
| 2026-09-21 | $642.61 | +0.93% | $643.40 | $648.78 | $629.90 | 753.60K |
| 2026-09-18 | $636.71 | +3.27% | $617.64 | $637.97 | $617.64 | 1.31M |
| 2026-09-17 | $616.54 | -0.44% | $637.61 | $637.61 | $607.45 | 725.60K |
| 2026-09-16 | $619.28 | +0.97% | $625.57 | $628.27 | $612.11 | 744.70K |
| 2026-09-15 | $613.35 | -1.39% | $623.72 | $626.50 | $609.53 | 761.20K |
| 2026-09-14 | $622.02 | -4.39% | $612.53 | $629.57 | $610.00 | 1.15M |
| 2026-09-11 | $650.58 | +5.15% | $627.22 | $653.87 | $624.34 | 941.00K |
| 2026-09-10 | $618.73 | -1.32% | $620.23 | $630.56 | $615.47 | 553.40K |
| 2026-09-09 | $626.98 | -1.89% | $639.97 | $649.00 | $626.89 | 530.20K |
| 2026-09-08 | $639.05 | +2.34% | $631.79 | $648.78 | $628.00 | 831.70K |
| 2026-09-04 | $624.41 | +0.70% | $625.80 | $633.80 | $618.98 | 653.60K |
| 2026-09-03 | $620.06 | +1.52% | $611.50 | $626.95 | $601.22 | 870.80K |
| 2026-09-02 | $610.78 | -0.10% | $609.10 | $612.17 | $597.88 | 807.20K |
| 2026-09-01 | $611.39 | +0.71% | $605.32 | $612.19 | $593.70 | 988.90K |
| 2026-08-31 | $607.09 | +0.73% | $601.73 | $608.87 | $600.85 | 1.39M |
| 2026-08-28 | $602.70 | -3.08% | $619.45 | $622.60 | $601.47 | 882.50K |
| 2026-08-27 | $621.83 | +0.83% | $631.00 | $633.50 | $617.34 | 957.80K |
| 2026-08-26 | $616.73 | +2.14% | $612.99 | $620.19 | $604.16 | 1.16M |
| 2026-08-25 | $603.78 | -2.11% | $632.95 | $634.10 | $600.38 | 1.30M |
| 2026-08-24 | $616.78 | -3.53% | $637.34 | $637.34 | $610.00 | 1.60M |
| 2026-08-21 | $639.34 | -3.49% | $664.80 | $667.01 | $635.57 | 1.22M |
| 2026-08-20 | $662.47 | -2.21% | $672.32 | $679.21 | $660.60 | 1.18M |
| 2026-08-19 | $677.41 | -2.69% | $700.00 | $706.07 | $658.88 | 1.13M |
| 2026-08-18 | $696.15 | -3.62% | $708.46 | $712.00 | $688.38 | 1.54M |
| 2026-08-17 | $722.31 | +5.33% | $695.00 | $724.80 | $690.51 | 1.43M |
| 2026-08-14 | $685.78 | +1.93% | $673.00 | $692.09 | $672.09 | 694.30K |
| 2026-08-13 | $672.78 | -0.77% | $680.22 | $684.87 | $671.64 | 804.20K |
| 2026-08-12 | $678.02 | +1.11% | $694.00 | $695.51 | $677.44 | 1.02M |
| 2026-08-11 | $670.58 | +1.47% | $670.00 | $680.00 | $663.70 | 939.00K |
| 2026-08-10 | $660.86 | -1.64% | $680.02 | $682.50 | $658.60 | 711.80K |
| 2026-08-07 | $671.86 | +0.60% | $683.00 | $688.88 | $657.46 | 750.10K |
| 2026-08-06 | $667.84 | -2.22% | $680.20 | $692.57 | $665.50 | 826.50K |
| 2026-08-05 | $682.99 | -1.44% | $694.62 | $704.87 | $681.34 | 793.40K |
| 2026-08-04 | $693.00 | +1.88% | $697.42 | $708.06 | $679.67 | 1.39M |
| 2026-08-03 | $680.20 | +1.92% | $659.11 | $682.61 | $654.26 | 1.11M |
| 2026-07-31 | $667.36 | +1.43% | $679.14 | $687.18 | $661.82 | 1.96M |
| 2026-07-30 | $657.98 | +17.26% | $647.00 | $679.80 | $634.51 | 3.01M |
| 2026-07-29 | $561.14 | -4.63% | $582.73 | $591.59 | $554.12 | 2.05M |
| 2026-07-28 | $588.36 | -5.15% | $603.58 | $603.58 | $570.73 | 1.43M |
| 2026-07-27 | $620.28 | -0.89% | $626.43 | $637.26 | $603.25 | 973.80K |
| 2026-07-24 | $625.84 | -4.28% | $650.39 | $655.09 | $625.33 | 777.30K |
| 2026-07-23 | $653.80 | +1.66% | $642.08 | $659.14 | $642.08 | 921.10K |
| 2026-07-22 | $643.14 | +0.62% | $629.44 | $646.49 | $624.61 | 579.30K |
| 2026-07-21 | $639.20 | +1.05% | $638.48 | $647.00 | $632.56 | 733.70K |
| 2026-07-20 | $632.56 | +0.64% | $634.19 | $644.96 | $630.10 | 802.20K |
| 2026-07-17 | $628.53 | -0.39% | $616.89 | $637.99 | $608.78 | 1.23M |
| 2026-07-16 | $631.02 | -2.75% | $633.69 | $640.99 | $625.22 | 1.15M |
| 2026-07-15 | $648.84 | -1.83% | $664.03 | $666.54 | $634.14 | 868.70K |
| 2026-07-14 | $660.94 | +2.20% | $663.90 | $665.03 | $651.42 | 873.80K |
| 2026-07-13 | $646.70 | -1.80% | $649.50 | $656.01 | $642.50 | 756.90K |
| 2026-07-10 | $658.56 | -1.44% | $662.00 | $664.95 | $651.13 | 847.00K |
| 2026-07-09 | $668.17 | +0.28% | $686.32 | $690.00 | $665.26 | 875.30K |
| 2026-07-08 | $666.33 | +1.45% | $653.00 | $670.69 | $650.00 | 1.04M |
| 2026-07-07 | $656.79 | -2.56% | $660.56 | $661.75 | $641.91 | 1.19M |
| 2026-07-06 | $674.04 | +0.86% | $675.04 | $691.76 | $668.65 | 1.12M |
| 2026-07-02 | $668.31 | -3.34% | $693.07 | $697.07 | $650.17 | 1.27M |
| 2026-07-01 | $691.40 | -3.98% | $709.07 | $709.07 | $687.62 | 1.24M |
| 2026-06-30 | $720.04 | +0.78% | $713.93 | $721.37 | $703.34 | 1.02M |
| 2026-06-29 | $714.45 | +3.86% | $690.00 | $716.84 | $683.01 | 1.42M |
| 2026-06-26 | $687.87 | -4.28% | $706.00 | $708.36 | $683.00 | 6.31M |
| 2026-06-25 | $718.59 | +2.38% | $710.50 | $719.53 | $690.79 | 1.52M |
| 2026-06-24 | $701.88 | -0.06% | $705.80 | $711.33 | $687.60 | 942.50K |
| 2026-06-23 | $702.29 | -5.11% | $709.75 | $720.64 | $692.68 | 1.69M |
| 2026-06-22 | $740.14 | +5.40% | $712.00 | $742.73 | $709.05 | 1.25M |
| 2026-06-18 | $702.25 | -1.76% | $722.05 | $729.83 | $698.03 | 2.62M |
| 2026-06-17 | $714.85 | -0.62% | $723.61 | $725.66 | $708.01 | 1.12M |
| 2026-06-16 | $719.29 | -0.70% | $726.00 | $738.00 | $718.88 | 841.00K |
| 2026-06-15 | $724.35 | +2.35% | $724.03 | $735.33 | $714.47 | 1.10M |
| 2026-06-12 | $707.74 | +3.58% | $688.02 | $710.00 | $684.00 | 1.03M |
| 2026-06-11 | $683.29 | +4.97% | $660.17 | $684.28 | $656.21 | 940.20K |
| 2026-06-10 | $650.92 | -5.93% | $684.69 | $689.78 | $642.11 | 1.48M |
| 2026-06-09 | $691.95 | -0.27% | $704.33 | $715.92 | $667.14 | 1.21M |
| 2026-06-08 | $693.81 | -0.19% | $703.52 | $703.52 | $683.48 | 851.90K |
| 2026-06-05 | $695.11 | -3.35% | $705.94 | $714.08 | $690.05 | 1.06M |
| 2026-06-04 | $719.17 | +0.49% | $701.00 | $722.50 | $693.50 | 1.02M |
| 2026-06-03 | $715.67 | +1.36% | $706.55 | $730.04 | $699.51 | 937.80K |
| 2026-06-02 | $706.06 | +2.70% | $691.13 | $708.67 | $691.11 | 1.05M |
| 2026-06-01 | $687.48 | -3.41% | $702.00 | $709.00 | $683.26 | 1.19M |
| 2026-05-29 | $711.73 | -2.52% | $728.58 | $734.13 | $705.75 | 2.22M |
| 2026-05-28 | $730.10 | -0.48% | $737.74 | $739.80 | $718.70 | 719.90K |
| 2026-05-27 | $733.62 | -1.15% | $747.00 | $747.00 | $723.84 | 707.70K |
| 2026-05-26 | $742.18 | +2.59% | $730.69 | $748.69 | $728.87 | 881.70K |
| 2026-05-22 | $723.44 | +0.91% | $727.74 | $731.10 | $710.99 | 774.70K |