Quanta Services, Inc. PWR
602.01 USD -4.15 (-0.68%)
Regular-session close
589.86 -12.15 -2.02%
After hours · Nov 13, 6:52 PM ET
588.24 Day range 617.14
413.17 52-week range 785.24
- YTD
- +42.64%
- 1 year
- +41.01%
PWR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 610.89 | 617.14 | 588.24 | 602.01 | -4.15 | -0.68% | 740,436 |
| Nov 12, 2026 | 598.63 | 614.67 | 592.70 | 606.16 | -1.78 | -0.29% | 840,500 |
| Nov 11, 2026 | 614.71 | 620.70 | 600.01 | 607.94 | +24.80 | +4.25% | 1,156,900 |
| Nov 10, 2026 | 583.68 | 598.80 | 573.42 | 583.14 | -8.34 | -1.41% | 1,096,200 |
| Nov 9, 2026 | 555.10 | 595.80 | 548.43 | 591.48 | +50.58 | +9.35% | 1,885,600 |
| Nov 6, 2026 | 539.50 | 554.81 | 533.00 | 540.90 | +31.84 | +6.25% | 2,775,400 |
| Nov 5, 2026 | 552.00 | 555.13 | 502.04 | 509.06 | -71.38 | -12.30% | 4,907,100 |
| Nov 4, 2026 | 627.07 | 627.07 | 563.69 | 580.44 | -76.56 | -11.65% | 3,330,900 |
| Nov 3, 2026 | 631.30 | 657.14 | 629.30 | 657.00 | +35.82 | +5.77% | 1,156,100 |
| Nov 2, 2026 | 625.72 | 630.89 | 616.79 | 621.18 | +0.45 | +0.07% | 1,359,800 |
| Oct 30, 2026 | 608.00 | 638.79 | 607.25 | 620.73 | -14.45 | -2.27% | 1,476,400 |
| Oct 29, 2026 | 632.12 | 650.99 | 619.64 | 635.18 | +28.29 | +4.66% | 2,010,400 |
| Oct 28, 2026 | 600.00 | 609.44 | 581.78 | 606.89 | +28.06 | +4.85% | 2,055,100 |
| Oct 27, 2026 | 574.75 | 580.85 | 566.52 | 578.83 | +14.90 | +2.64% | 972,900 |
| Oct 26, 2026 | 552.11 | 572.75 | 549.36 | 563.93 | +17.50 | +3.20% | 1,284,400 |
| Oct 23, 2026 | 543.02 | 555.54 | 527.07 | 546.43 | -6.01 | -1.09% | 1,620,800 |
| Oct 22, 2026 | 588.38 | 588.38 | 543.06 | 552.44 | -48.70 | -8.10% | 2,007,100 |
| Oct 21, 2026 | 604.60 | 615.78 | 596.91 | 601.14 | +5.14 | +0.86% | 1,637,900 |
| Oct 20, 2026 | 609.00 | 612.38 | 587.23 | 596.00 | -22.41 | -3.62% | 1,586,700 |
| Oct 19, 2026 | 643.70 | 645.00 | 613.92 | 618.41 | -13.45 | -2.13% | 1,054,600 |
| Oct 16, 2026 | 639.38 | 640.57 | 627.07 | 631.86 | -10.35 | -1.61% | 917,000 |
| Oct 15, 2026 | 640.00 | 647.67 | 613.00 | 642.21 | -18.32 | -2.77% | 1,386,100 |
| Oct 14, 2026 | 682.20 | 685.30 | 648.31 | 660.53 | -28.35 | -4.12% | 1,067,900 |
| Oct 13, 2026 | 682.92 | 691.17 | 665.04 | 688.88 | -5.91 | -0.85% | 1,036,200 |
| Oct 12, 2026 | 704.00 | 711.85 | 693.11 | 694.79 | -11.15 | -1.58% | 675,900 |
| Oct 9, 2026 | 692.63 | 706.63 | 680.43 | 705.94 | +20.61 | +3.01% | 685,500 |
| Oct 8, 2026 | 691.90 | 696.82 | 669.80 | 685.33 | -15.74 | -2.25% | 979,900 |
| Oct 7, 2026 | 706.50 | 710.98 | 684.37 | 701.07 | -18.49 | -2.57% | 1,057,500 |
| Oct 6, 2026 | 689.90 | 722.21 | 685.95 | 719.56 | +36.14 | +5.29% | 1,132,300 |
| Oct 5, 2026 | 676.75 | 692.90 | 669.32 | 683.42 | +6.86 | +1.01% | 934,500 |
| Oct 2, 2026 | 669.64 | 683.67 | 668.07 | 676.56 | +13.96 | +2.11% | 868,400 |
| Oct 1, 2026 | 642.30 | 664.36 | 638.71 | 662.60 | +20.09 | +3.13% | 904,300 |
| Sep 30, 2026 | 652.69 | 654.90 | 637.56 | 642.51 | -9.28 | -1.42% | 917,400 |
| Sep 29, 2026 | 650.03 | 659.85 | 644.52 | 651.79 | +7.43 | +1.15% | 755,100 |
| Sep 28, 2026 | 645.21 | 656.51 | 635.39 | 644.36 | -4.77 | -0.73% | 845,900 |
| Sep 25, 2026 | 647.08 | 654.84 | 643.00 | 649.13 | +5.63 | +0.87% | 653,600 |
| Sep 24, 2026 | 630.50 | 650.69 | 626.41 | 643.50 | +8.60 | +1.35% | 937,800 |
| Sep 23, 2026 | 643.44 | 645.51 | 630.80 | 634.90 | -7.73 | -1.20% | 795,300 |
| Sep 22, 2026 | 640.00 | 650.00 | 635.68 | 642.63 | +0.02 | +0.00% | 864,300 |
| Sep 21, 2026 | 643.40 | 648.78 | 629.90 | 642.61 | +5.90 | +0.93% | 753,600 |
| Sep 18, 2026 | 617.64 | 637.97 | 617.64 | 636.71 | +20.17 | +3.27% | 1,313,500 |
| Sep 17, 2026 | 637.61 | 637.61 | 607.45 | 616.54 | -2.74 | -0.44% | 725,600 |
| Sep 16, 2026 | 625.57 | 628.27 | 612.11 | 619.28 | +5.93 | +0.97% | 744,700 |
| Sep 15, 2026 | 623.72 | 626.50 | 609.53 | 613.35 | -8.67 | -1.39% | 761,200 |
| Sep 14, 2026 | 612.53 | 629.57 | 610.00 | 622.02 | -28.56 | -4.39% | 1,146,500 |
| Sep 11, 2026 | 627.22 | 653.87 | 624.34 | 650.58 | +31.85 | +5.15% | 941,000 |
| Sep 10, 2026 | 620.23 | 630.56 | 615.47 | 618.73 | -8.25 | -1.32% | 553,400 |
| Sep 9, 2026 | 639.97 | 649.00 | 626.89 | 626.98 | -12.07 | -1.89% | 530,200 |
| Sep 8, 2026 | 631.79 | 648.78 | 628.00 | 639.05 | +14.64 | +2.34% | 831,700 |
| Sep 4, 2026 | 625.80 | 633.80 | 618.98 | 624.41 | +4.35 | +0.70% | 653,600 |
| Sep 3, 2026 | 611.50 | 626.95 | 601.22 | 620.06 | +9.28 | +1.52% | 870,800 |
| Sep 2, 2026 | 609.10 | 612.17 | 597.88 | 610.78 | -0.61 | -0.10% | 807,200 |
| Sep 1, 2026 | 605.32 | 612.19 | 593.70 | 611.39 | +4.30 | +0.71% | 988,900 |
| Aug 31, 2026 | 601.73 | 608.87 | 600.85 | 607.09 | +4.39 | +0.73% | 1,388,300 |
| Aug 28, 2026 | 619.45 | 622.60 | 601.47 | 602.70 | -19.13 | -3.08% | 882,500 |
| Aug 27, 2026 | 631.00 | 633.50 | 617.34 | 621.83 | +5.10 | +0.83% | 957,800 |
| Aug 26, 2026 | 612.99 | 620.19 | 604.16 | 616.73 | +12.95 | +2.14% | 1,163,400 |
| Aug 25, 2026 | 632.95 | 634.10 | 600.38 | 603.78 | -13.00 | -2.11% | 1,301,800 |
| Aug 24, 2026 | 637.34 | 637.34 | 610.00 | 616.78 | -22.56 | -3.53% | 1,600,000 |
| Aug 21, 2026 | 664.80 | 667.01 | 635.57 | 639.34 | -23.13 | -3.49% | 1,215,600 |
| Aug 20, 2026 | 672.32 | 679.21 | 660.60 | 662.47 | -14.94 | -2.21% | 1,177,800 |
| Aug 19, 2026 | 700.00 | 706.07 | 658.88 | 677.41 | -18.74 | -2.69% | 1,131,200 |
| Aug 18, 2026 | 708.46 | 712.00 | 688.38 | 696.15 | -26.16 | -3.62% | 1,536,300 |
| Aug 17, 2026 | 695.00 | 724.80 | 690.51 | 722.31 | +36.53 | +5.33% | 1,434,600 |
| Aug 14, 2026 | 673.00 | 692.09 | 672.09 | 685.78 | +13.00 | +1.93% | 694,300 |
65 days, newest first. Daily bars as drawn on the PWR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.