PWR
Quanta Services, Inc.
NYQ
$718.89
+12.83
(+1.82%)
Neutral · +0.12σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $706.55 | $729.92 | $699.53 | $718.89 | 0.3M |
| 2026-06-02 | $691.13 | $708.67 | $691.11 | $706.06 | 1.1M |
| 2026-06-01 | $702.00 | $709.00 | $683.26 | $687.48 | 1.2M |
| 2026-05-29 | $728.58 | $734.13 | $705.75 | $711.73 | 2.2M |
| 2026-05-28 | $737.74 | $739.80 | $718.70 | $730.10 | 0.7M |
| 2026-05-27 | $747.00 | $747.00 | $723.84 | $733.62 | 0.7M |
| 2026-05-26 | $730.69 | $748.69 | $728.87 | $742.18 | 0.9M |
| 2026-05-22 | $727.74 | $731.10 | $710.99 | $723.44 | 0.8M |
| 2026-05-21 | $714.33 | $723.97 | $705.01 | $716.91 | 0.9M |
| 2026-05-20 | $729.18 | $729.71 | $706.20 | $709.93 | 1.3M |
| 2026-05-19 | $706.36 | $725.96 | $690.79 | $714.13 | 1.7M |
| 2026-05-18 | $768.08 | $768.08 | $721.88 | $723.03 | 1.8M |
| 2026-05-15 | $761.77 | $776.50 | $746.23 | $769.99 | 1.0M |
| 2026-05-14 | $775.00 | $782.68 | $768.14 | $780.08 | 0.8M |
| 2026-05-13 | $781.36 | $781.52 | $753.26 | $773.72 | 1.1M |
| 2026-05-12 | $767.38 | $771.18 | $743.71 | $765.81 | 1.3M |
| 2026-05-11 | $749.42 | $781.73 | $745.00 | $781.38 | 1.4M |
| 2026-05-08 | $761.67 | $762.22 | $744.01 | $745.00 | 1.2M |
| 2026-05-07 | $780.63 | $780.63 | $742.40 | $750.73 | 2.0M |
| 2026-05-06 | $773.86 | $788.75 | $758.21 | $785.24 | 1.2M |
| 2026-05-05 | $772.60 | $777.84 | $756.39 | $771.61 | 1.3M |
| 2026-05-04 | $749.60 | $763.11 | $739.30 | $757.34 | 1.3M |
| 2026-05-01 | $736.55 | $742.33 | $717.20 | $742.21 | 1.3M |
| 2026-04-30 | $699.61 | $728.85 | $691.88 | $727.77 | 2.4M |
| 2026-04-29 | $632.43 | $637.00 | $625.22 | $628.60 | 1.3M |
| 2026-04-28 | $623.70 | $637.82 | $614.52 | $630.94 | 1.3M |
| 2026-04-27 | $630.00 | $640.61 | $617.18 | $637.28 | 1.0M |
| 2026-04-24 | $638.00 | $638.90 | $621.90 | $624.84 | 0.7M |
| 2026-04-23 | $618.41 | $638.42 | $618.41 | $633.44 | 1.0M |
| 2026-04-22 | $612.93 | $621.31 | $610.00 | $613.78 | 0.9M |
| 2026-04-21 | $609.67 | $611.64 | $602.00 | $605.89 | 0.6M |
| 2026-04-20 | $603.90 | $607.26 | $599.00 | $604.97 | 0.6M |
| 2026-04-17 | $587.64 | $603.39 | $584.58 | $601.88 | 1.2M |
| 2026-04-16 | $583.57 | $591.96 | $580.13 | $587.42 | 0.8M |
| 2026-04-15 | $586.38 | $593.72 | $581.14 | $591.82 | 1.0M |
| 2026-04-14 | $597.61 | $599.00 | $584.37 | $594.40 | 0.8M |
| 2026-04-13 | $585.36 | $596.42 | $582.25 | $595.84 | 1.0M |
| 2026-04-10 | $581.50 | $590.50 | $576.50 | $585.36 | 0.6M |
| 2026-04-09 | $576.00 | $592.58 | $576.00 | $582.06 | 0.9M |
| 2026-04-08 | $573.27 | $582.24 | $567.13 | $576.24 | 1.0M |
| 2026-04-07 | $550.09 | $558.40 | $548.19 | $555.57 | 0.5M |
| 2026-04-06 | $558.56 | $563.32 | $550.00 | $554.38 | 0.6M |
| 2026-04-02 | $548.03 | $574.99 | $547.00 | $560.63 | 0.9M |
| 2026-04-01 | $555.89 | $569.27 | $554.06 | $560.12 | 1.2M |
| 2026-03-31 | $536.81 | $555.37 | $522.03 | $549.02 | 1.4M |
| 2026-03-30 | $557.90 | $557.90 | $527.23 | $533.78 | 1.6M |
| 2026-03-27 | $548.70 | $564.12 | $548.47 | $549.98 | 1.2M |
| 2026-03-26 | $563.22 | $567.30 | $544.86 | $545.64 | 1.3M |
| 2026-03-25 | $580.00 | $582.48 | $572.80 | $573.50 | 1.0M |
| 2026-03-24 | $563.77 | $581.94 | $559.02 | $578.44 | 1.5M |
| 2026-03-23 | $559.68 | $582.00 | $558.40 | $567.45 | 1.2M |
| 2026-03-20 | $577.59 | $582.48 | $551.05 | $555.39 | 1.7M |
| 2026-03-19 | $561.80 | $580.88 | $558.58 | $577.95 | 0.9M |
| 2026-03-18 | $576.70 | $583.73 | $570.62 | $572.00 | 0.7M |
| 2026-03-17 | $571.51 | $578.40 | $558.47 | $571.64 | 0.8M |
| 2026-03-16 | $567.36 | $576.54 | $565.19 | $574.02 | 1.4M |
| 2026-03-13 | $572.36 | $574.38 | $556.00 | $559.02 | 2.0M |
| 2026-03-12 | $562.47 | $576.47 | $559.88 | $566.91 | 1.0M |
| 2026-03-11 | $561.21 | $575.71 | $558.91 | $567.71 | 0.9M |
| 2026-03-10 | $568.98 | $576.86 | $561.42 | $564.05 | 1.2M |
| 2026-03-09 | $531.21 | $568.91 | $531.21 | $568.04 | 1.6M |
| 2026-03-06 | $534.29 | $553.21 | $532.00 | $540.19 | 1.1M |
| 2026-03-05 | $561.07 | $568.09 | $534.36 | $549.22 | 1.2M |
| 2026-03-04 | $571.14 | $573.00 | $560.62 | $568.38 | 1.1M |
| 2026-03-03 | $558.20 | $569.28 | $547.00 | $566.00 | 1.0M |
| 2026-03-02 | $556.74 | $573.97 | $556.74 | $572.66 | 0.8M |
| 2026-02-27 | $558.78 | $569.75 | $551.00 | $563.08 | 1.5M |
| 2026-02-26 | $565.54 | $565.84 | $543.23 | $565.05 | 1.1M |
| 2026-02-25 | $573.94 | $573.94 | $562.58 | $562.77 | 0.9M |
| 2026-02-24 | $550.88 | $570.92 | $538.09 | $568.21 | 1.3M |
| 2026-02-23 | $552.00 | $562.38 | $543.44 | $549.11 | 1.1M |
| 2026-02-20 | $554.36 | $565.93 | $548.22 | $552.66 | 1.1M |
| 2026-02-19 | $544.87 | $554.64 | $527.05 | $554.00 | 1.7M |
| 2026-02-18 | $527.74 | $535.65 | $518.72 | $519.31 | 1.4M |
| 2026-02-17 | $520.00 | $534.78 | $518.62 | $525.13 | 0.9M |
| 2026-02-13 | $517.07 | $529.00 | $508.11 | $524.08 | 0.9M |
| 2026-02-12 | $530.00 | $543.28 | $512.39 | $515.88 | 1.5M |
| 2026-02-11 | $520.99 | $534.50 | $512.11 | $523.96 | 1.1M |
| 2026-02-10 | $515.09 | $517.49 | $507.67 | $510.64 | 0.8M |
| 2026-02-09 | $508.47 | $520.42 | $503.20 | $514.56 | 1.1M |
| 2026-02-06 | $489.32 | $508.45 | $482.51 | $508.11 | 1.5M |
| 2026-02-05 | $457.11 | $479.67 | $456.25 | $477.72 | 1.1M |
| 2026-02-04 | $490.01 | $492.80 | $451.17 | $464.57 | 1.5M |
| 2026-02-03 | $480.40 | $490.47 | $474.21 | $488.60 | 1.2M |
| 2026-02-02 | $472.64 | $478.05 | $465.72 | $477.77 | 1.2M |
| 2026-01-30 | $475.00 | $483.44 | $471.70 | $474.63 | 1.8M |
| 2026-01-29 | $481.28 | $489.06 | $473.57 | $483.43 | 1.0M |
| 2026-01-28 | $481.00 | $487.00 | $472.16 | $481.28 | 1.0M |
| 2026-01-27 | $474.16 | $483.75 | $467.00 | $479.27 | 0.8M |
| 2026-01-26 | $470.55 | $478.88 | $467.30 | $470.77 | 0.5M |
| 2026-01-23 | $470.20 | $470.99 | $462.01 | $468.76 | 0.8M |
| 2026-01-22 | $479.05 | $483.29 | $459.43 | $468.78 | 1.0M |
| 2026-01-21 | $468.35 | $477.96 | $460.02 | $473.24 | 1.2M |
| 2026-01-20 | $461.06 | $469.74 | $458.88 | $463.49 | 0.9M |
| 2026-01-16 | $460.15 | $480.93 | $455.71 | $466.75 | 2.2M |
| 2026-01-15 | $445.81 | $454.11 | $444.32 | $447.64 | 0.8M |
| 2026-01-14 | $443.09 | $446.89 | $426.59 | $437.07 | 0.9M |
| 2026-01-13 | $434.79 | $445.63 | $433.52 | $444.20 | 0.8M |
| 2026-01-12 | $421.08 | $435.33 | $418.91 | $432.66 | 0.7M |
| 2026-01-09 | $422.45 | $423.71 | $417.10 | $422.57 | 1.0M |
| 2026-01-08 | $437.78 | $437.95 | $408.36 | $413.17 | 1.4M |
| 2026-01-07 | $440.00 | $442.00 | $433.44 | $436.89 | 0.7M |
| 2026-01-06 | $433.88 | $440.00 | $418.25 | $438.22 | 0.8M |
| 2026-01-05 | $444.70 | $452.24 | $435.00 | $435.82 | 1.2M |
| 2026-01-02 | $424.95 | $441.97 | $424.95 | $439.68 | 0.9M |
| 2025-12-31 | $428.65 | $429.17 | $421.54 | $422.06 | 0.5M |
| 2025-12-30 | $430.74 | $432.45 | $427.78 | $428.81 | 0.5M |
| 2025-12-29 | $430.54 | $435.95 | $430.09 | $431.03 | 0.5M |
| 2025-12-26 | $433.00 | $433.58 | $429.68 | $432.67 | 0.3M |
| 2025-12-24 | $434.73 | $434.80 | $430.63 | $433.58 | 0.3M |
| 2025-12-23 | $431.94 | $437.41 | $431.00 | $435.20 | 0.6M |
| 2025-12-22 | $433.11 | $435.40 | $428.51 | $433.03 | 0.8M |
| 2025-12-19 | $422.21 | $431.99 | $421.45 | $426.66 | 1.6M |
| 2025-12-18 | $427.00 | $427.46 | $419.03 | $421.31 | 1.1M |
| 2025-12-17 | $436.48 | $441.41 | $412.59 | $414.25 | 1.6M |
| 2025-12-16 | $435.36 | $440.46 | $430.81 | $438.49 | 1.0M |
| 2025-12-15 | $436.54 | $443.85 | $433.30 | $435.87 | 1.6M |
| 2025-12-12 | $464.85 | $465.49 | $431.56 | $438.11 | 1.5M |
| 2025-12-11 | $460.00 | $467.86 | $450.26 | $466.91 | 0.7M |
| 2025-12-10 | $460.17 | $469.52 | $452.15 | $462.21 | 1.1M |
| 2025-12-09 | $460.50 | $465.45 | $457.44 | $457.96 | 0.7M |
| 2025-12-08 | $471.11 | $473.99 | $460.34 | $463.09 | 0.8M |
| 2025-12-05 | $464.84 | $465.42 | $456.56 | $460.64 | 0.7M |
| 2025-12-04 | $454.66 | $467.09 | $450.00 | $464.84 | 0.9M |
| 2025-12-03 | $454.52 | $458.35 | $440.90 | $456.02 | 0.7M |