Quanta Services, Inc.PWRNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $558.20 | $568.91 | $547.00 | $566.00 | 995,323 |
| 3/2/2026 | $556.74 | $573.97 | $556.74 | $572.66 | 808,145 |
| 2/27/2026 | $558.78 | $569.75 | $551.00 | $563.08 | 1.54M |
| 2/26/2026 | $565.54 | $565.84 | $543.23 | $565.05 | 1.08M |
| 2/25/2026 | $573.94 | $573.94 | $562.58 | $562.77 | 941,717 |
| 2/24/2026 | $550.88 | $570.92 | $538.09 | $568.21 | 1.29M |
| 2/23/2026 | $552.00 | $562.38 | $543.44 | $549.11 | 1.07M |
| 2/20/2026 | $554.36 | $565.93 | $548.22 | $552.66 | 1.06M |
| 2/19/2026 | $544.87 | $554.64 | $527.05 | $554.00 | 1.70M |
| 2/18/2026 | $527.74 | $535.65 | $518.72 | $519.31 | 1.44M |
| 2/17/2026 | $520.00 | $534.78 | $518.62 | $525.13 | 930,676 |
| 2/13/2026 | $517.07 | $529.00 | $508.11 | $524.08 | 864,947 |
| 2/12/2026 | $530.00 | $543.28 | $512.39 | $515.88 | 1.52M |
| 2/11/2026 | $520.99 | $534.50 | $512.11 | $523.96 | 1.06M |
| 2/10/2026 | $515.09 | $517.49 | $507.67 | $510.64 | 806,405 |
| 2/9/2026 | $508.47 | $520.42 | $503.20 | $514.56 | 1.08M |
| 2/6/2026 | $489.32 | $508.45 | $482.51 | $508.11 | 1.52M |
| 2/5/2026 | $457.11 | $479.67 | $456.25 | $477.72 | 1.11M |
| 2/4/2026 | $490.01 | $492.80 | $451.17 | $464.57 | 1.48M |
| 2/3/2026 | $480.40 | $490.47 | $474.21 | $488.60 | 1.24M |
| 2/2/2026 | $472.64 | $478.05 | $465.72 | $477.77 | 1.23M |
| 1/30/2026 | $475.00 | $483.44 | $471.70 | $474.63 | 1.84M |
| 1/29/2026 | $481.28 | $489.06 | $473.57 | $483.43 | 1.04M |
| 1/28/2026 | $481.00 | $487.00 | $472.16 | $481.28 | 976,259 |
| 1/27/2026 | $474.16 | $483.75 | $467.00 | $479.27 | 821,295 |
| 1/26/2026 | $470.55 | $478.88 | $467.30 | $470.77 | 548,490 |
| 1/23/2026 | $470.20 | $470.99 | $462.01 | $468.76 | 761,681 |
| 1/22/2026 | $479.05 | $483.29 | $459.43 | $468.78 | 979,091 |
| 1/21/2026 | $468.35 | $477.96 | $460.02 | $473.24 | 1.24M |
| 1/20/2026 | $461.06 | $469.74 | $458.88 | $463.49 | 909,800 |
| 1/16/2026 | $460.15 | $480.93 | $455.71 | $466.75 | 2.22M |
| 1/15/2026 | $445.81 | $454.11 | $444.32 | $447.64 | 785,400 |
| 1/14/2026 | $443.09 | $446.89 | $426.59 | $437.07 | 925,809 |
| 1/13/2026 | $434.79 | $445.63 | $433.52 | $444.20 | 841,800 |
| 1/12/2026 | $421.08 | $435.33 | $418.91 | $432.66 | 746,726 |
| 1/9/2026 | $422.45 | $423.71 | $417.10 | $422.57 | 1.03M |
| 1/8/2026 | $437.78 | $437.95 | $408.36 | $413.17 | 1.38M |
| 1/7/2026 | $440.00 | $442.00 | $433.44 | $436.89 | 716,472 |
| 1/6/2026 | $433.88 | $440.00 | $418.25 | $438.22 | 807,573 |
| 1/5/2026 | $444.70 | $452.24 | $435.00 | $435.82 | 1.18M |
| 1/2/2026 | $424.95 | $441.97 | $424.95 | $439.68 | 887,063 |
| 12/31/2025 | $428.65 | $429.17 | $421.54 | $422.06 | 521,264 |
| 12/30/2025 | $430.74 | $432.45 | $427.78 | $428.81 | 465,185 |
| 12/29/2025 | $430.54 | $435.95 | $430.09 | $431.03 | 503,118 |
| 12/26/2025 | $433.00 | $433.58 | $429.68 | $432.67 | 279,242 |
| 12/24/2025 | $434.73 | $434.80 | $430.63 | $433.58 | 306,400 |
| 12/23/2025 | $431.94 | $437.41 | $431.00 | $435.20 | 562,600 |
| 12/22/2025 | $433.11 | $435.40 | $428.51 | $433.03 | 772,944 |
| 12/19/2025 | $422.21 | $431.99 | $421.45 | $426.66 | 1.60M |
| 12/18/2025 | $427.00 | $427.46 | $419.03 | $421.31 | 1.10M |
| 12/17/2025 | $436.48 | $441.41 | $412.59 | $414.25 | 1.56M |
| 12/16/2025 | $435.36 | $440.46 | $430.81 | $438.49 | 988,038 |
| 12/15/2025 | $436.54 | $443.85 | $433.30 | $435.87 | 1.56M |
| 12/12/2025 | $464.85 | $465.49 | $431.56 | $438.11 | 1.50M |
| 12/11/2025 | $460.00 | $467.86 | $450.26 | $466.91 | 716,719 |
| 12/10/2025 | $460.17 | $469.52 | $452.15 | $462.21 | 1.06M |
| 12/9/2025 | $460.50 | $465.45 | $457.44 | $457.96 | 744,900 |
| 12/8/2025 | $471.11 | $473.99 | $460.34 | $463.09 | 836,000 |
| 12/5/2025 | $464.84 | $465.42 | $456.56 | $460.64 | 728,800 |
| 12/4/2025 | $454.66 | $467.09 | $450.00 | $464.84 | 942,953 |