Quanta Services, Inc.PWRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $454.52 | $458.35 | $440.90 | $456.02 | 734,700 |
| 12/2/2025 | $458.02 | $459.00 | $447.94 | $454.72 | 831,657 |
| 12/1/2025 | $457.30 | $459.79 | $449.26 | $452.23 | 842,763 |
| 11/28/2025 | $463.47 | $466.25 | $458.60 | $464.88 | 409,500 |
| 11/26/2025 | $452.69 | $462.07 | $452.04 | $460.43 | 1.01M |
| 11/25/2025 | $443.34 | $450.37 | $425.00 | $450.14 | 1.05M |
| 11/24/2025 | $433.50 | $448.07 | $430.98 | $442.64 | 1.78M |
| 11/21/2025 | $427.71 | $431.30 | $413.00 | $430.15 | 1.40M |
| 11/20/2025 | $456.90 | $463.41 | $426.94 | $429.78 | 1.15M |
| 11/19/2025 | $442.05 | $449.82 | $439.27 | $445.47 | 1.28M |
| 11/18/2025 | $422.00 | $443.22 | $420.00 | $439.29 | 1.66M |
| 11/17/2025 | $428.76 | $434.70 | $421.90 | $426.87 | 1.10M |
| 11/14/2025 | $418.00 | $437.34 | $415.33 | $429.30 | 1.25M |
| 11/13/2025 | $448.00 | $449.41 | $424.74 | $426.93 | 1.28M |
| 11/12/2025 | $451.16 | $456.42 | $448.33 | $449.42 | 706,241 |
| 11/11/2025 | $446.79 | $452.56 | $440.62 | $448.91 | 728,163 |
| 11/10/2025 | $455.07 | $456.86 | $439.66 | $450.38 | 700,575 |
| 11/7/2025 | $436.05 | $446.66 | $430.11 | $445.01 | 818,603 |
| 11/6/2025 | $453.37 | $457.52 | $441.26 | $442.90 | 963,178 |
| 11/5/2025 | $442.45 | $459.13 | $442.00 | $453.45 | 984,375 |
| 11/4/2025 | $441.91 | $445.16 | $433.66 | $438.66 | 840,287 |
| 11/3/2025 | $451.54 | $456.46 | $448.80 | $450.82 | 804,358 |
| 10/31/2025 | $455.48 | $469.43 | $448.00 | $449.13 | 1.94M |
| 10/30/2025 | $440.41 | $460.86 | $438.98 | $453.83 | 1.77M |
| 10/29/2025 | $441.85 | $459.36 | $441.82 | $448.69 | 1.89M |
| 10/28/2025 | $442.77 | $443.31 | $433.88 | $439.57 | 813,033 |
| 10/27/2025 | $444.39 | $446.68 | $437.89 | $441.82 | 825,288 |
| 10/24/2025 | $438.80 | $447.17 | $438.25 | $440.93 | 893,332 |
| 10/23/2025 | $413.00 | $430.52 | $413.00 | $427.36 | 868,580 |
| 10/22/2025 | $441.81 | $443.75 | $404.51 | $412.21 | 1.73M |
| 10/21/2025 | $437.52 | $441.10 | $423.30 | $437.43 | 926,775 |
| 10/20/2025 | $437.16 | $444.06 | $437.16 | $440.74 | 701,371 |
| 10/17/2025 | $435.94 | $440.68 | $430.00 | $433.85 | 713,951 |
| 10/16/2025 | $440.41 | $446.60 | $434.22 | $437.52 | 939,411 |
| 10/15/2025 | $437.00 | $442.32 | $432.00 | $436.93 | 781,300 |
| 10/14/2025 | $423.81 | $438.93 | $420.56 | $431.60 | 897,500 |