Dark

PWR
Quanta Services, Inc.
stock NYSE

At Close

Dec 15, 2025 3:59:51 PM EST

435.78USD-0.532%(-2.33)1,560,013

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:38:30 AM EST

441.00USD+0.660%(+2.89)40

After-hours

Dec 15, 2025 4:58:30 PM EST

435.87USD+0.021%(+0.09)7,635

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	439.6800	441.1800	433.7600	435.7800	-0.532%	1,560,013	0.000%
2025-12-12	464.8500	465.4940	431.5600	438.1100	-6.168%	1,497,126	-0.532%
2025-12-11	460.0000	467.8600	450.2600	466.9100	+1.017%	716,719	-6.667%
2025-12-10	460.1700	469.5200	452.1455	462.2100	+0.928%	1,057,797	-5.718%
2025-12-09	460.5000	465.4536	457.4400	457.9600	-1.108%	744,877	-4.843%
2025-12-08	471.1100	473.9900	460.3400	463.0900	+0.532%	835,987	-5.897%
2025-12-05	464.8400	465.4200	456.5600	460.6400	-0.904%	728,790	-5.397%
2025-12-04	454.6550	467.0900	450.0000	464.8400	+1.934%	942,953	-6.252%
2025-12-03	454.5150	458.3500	440.9001	456.0200	+0.286%	734,687	-4.438%
2025-12-02	458.0200	458.9999	447.9400	454.7200	+0.551%	831,657	-4.165%
2025-12-01	457.3000	459.7850	449.2600	452.2300	-2.721%	842,763	-3.638%
2025-11-28	463.4700	466.2500	458.6000	464.8800	+0.966%	409,487	-6.260%
2025-11-26	452.6900	462.0650	452.0400	460.4300	+2.286%	1,009,042	-5.354%
2025-11-25	443.3400	450.3700	425.0000	450.1400	+1.694%	1,055,000	-3.190%
2025-11-24	433.5000	448.0700	430.9753	442.6400	+2.904%	1,782,093	-1.550%
2025-11-21	427.7100	431.2999	413.0000	430.1500	+0.086%	1,401,213	+1.309%
2025-11-20	456.9000	463.4050	426.9400	429.7800	-3.522%	1,146,922	+1.396%
2025-11-19	442.0500	449.8200	439.2700	445.4700	+1.407%	1,276,143	-2.175%
2025-11-18	422.0000	443.2200	420.0000	439.2900	+2.910%	1,663,447	-0.799%
2025-11-17	428.7600	434.7000	421.9000	426.8700	-0.566%	1,099,497	+2.087%
2025-11-14	418.0000	437.3400	415.3300	429.3000	+0.555%	1,254,401	+1.509%
2025-11-13	448.0000	449.4100	424.7400	426.9300	-5.004%	1,276,642	+2.073%
2025-11-12	451.1600	456.4200	448.3300	449.4200	+0.114%	706,241	-3.035%
2025-11-11	446.7900	452.5600	440.6150	448.9100	-0.326%	728,163	-2.925%
2025-11-10	455.0700	456.8600	439.6600	450.3800	+1.207%	700,575	-3.242%
2025-11-07	436.0500	446.6600	430.1100	445.0100	+0.476%	818,603	-2.074%
2025-11-06	453.3700	457.5200	441.2600	442.9000	-2.327%	963,178	-1.608%
2025-11-05	442.4500	459.1300	442.0000	453.4500	+3.372%	984,375	-3.897%
2025-11-04	441.9100	445.1600	433.6600	438.6600	-2.697%	840,287	-0.657%
2025-11-03	451.5400	456.4600	448.7992	450.8200	+0.376%	804,358	-3.336%
2025-10-31	455.4800	469.4300	448.0000	449.1300	-1.036%	1,935,337	-2.972%
2025-10-30	440.4100	460.8600	438.9750	453.8300	+1.146%	1,766,320	-3.977%
2025-10-29	441.8500	459.3600	441.8200	448.6900	+2.075%	1,886,840	-2.877%
2025-10-28	442.7700	443.3099	433.8800	439.5700	-0.509%	813,033	-0.862%
2025-10-27	444.3900	446.6800	437.8900	441.8200	+0.202%	825,288	-1.367%
2025-10-24	438.8000	447.1700	438.2500	440.9300	+3.175%	893,332	-1.168%
2025-10-23	413.0000	430.5200	413.0000	427.3600	+3.675%	868,580	+1.970%
2025-10-22	441.8100	443.7500	404.5050	412.2100	-5.765%	1,732,125	+5.718%
2025-10-21	437.5200	441.0950	423.3001	437.4300	-0.751%	926,775	-0.377%
2025-10-20	437.1600	444.0600	437.1600	440.7400	+1.588%	701,371	-1.125%
2025-10-17	435.9400	440.6800	430.0001	433.8500	-0.839%	713,951	+0.445%
2025-10-16	440.4100	446.5999	434.2150	437.5200	+0.135%	939,411	-0.398%
2025-10-15	437.0000	442.3200	431.9950	436.9300	+1.235%	781,260	-0.263%
2025-10-14	423.8100	438.9300	420.5600	431.6000	+0.144%	897,467	+0.968%
2025-10-13	426.1700	434.9500	425.0000	430.9800	+3.202%	781,923	+1.114%
2025-10-10	432.7500	437.0700	416.5100	417.6100	-2.863%	2,246,276	+4.351%
2025-10-09	443.0000	443.4500	427.2950	429.9200	-3.051%	1,287,085	+1.363%
2025-10-08	423.1900	443.9700	421.4300	443.4500	+5.205%	1,247,234	-1.730%
2025-10-07	429.0000	434.3900	415.2100	421.5100	-1.470%	934,630	+3.385%
2025-10-06	425.5100	429.6950	421.7800	427.8000	+1.574%	693,579	+1.865%
2025-10-03	422.3600	427.4900	415.5400	421.1700	+0.074%	634,533	+3.469%
2025-10-02	424.1100	431.2400	417.9800	420.8600	+0.050%	996,821	+3.545%
2025-10-01	410.7600	423.7200	407.3100	420.6500	+1.503%	832,265	+3.597%
2025-09-30	409.1100	415.3600	409.0001	414.4200	+1.298%	896,944	+5.154%
2025-09-29	405.8800	413.9400	405.8800	409.1100	+0.905%	931,825	+6.519%
2025-09-26	400.4100	408.7400	399.1800	405.4400	+1.256%	803,543	+7.483%
2025-09-25	397.0700	402.8700	389.7000	400.4100	-0.611%	1,009,275	+8.833%
2025-09-24	400.2300	407.0814	396.3668	402.8700	+3.425%	1,664,667	+8.169%
2025-09-23	396.9100	397.5150	387.4200	389.5300	-1.639%	846,555	+11.873%
2025-09-22	384.5000	397.6000	382.2400	396.0200	+1.915%	812,611	+10.040%
2025-09-19	392.0600	393.2200	386.9350	388.5800	-0.530%	1,493,229	+12.147%
2025-09-18	378.0300	393.4150	376.0700	390.6500	+3.894%	1,173,140	+11.553%
2025-09-17	378.5000	382.5599	373.3950	376.0100	-0.590%	887,943	+15.896%
2025-09-16	386.0300	387.2000	375.5000	378.2400	-1.929%	821,982	+15.213%
2025-09-15	382.9000	387.8600	381.5450	385.6800	+0.823%	774,897	+12.990%
2025-09-12	388.1450	391.9300	382.2700	382.5300	-1.825%	833,476	+13.920%
2025-09-11	391.1300	400.8700	388.9600	389.6400	-0.136%	1,189,586	+11.842%
2025-09-10	381.2000	393.1800	380.9550	390.1700	+4.472%	1,305,893	+11.690%
2025-09-09	374.6200	375.9900	370.2700	373.4700	-0.549%	502,540	+16.684%
2025-09-08	377.0100	380.0000	373.4100	375.5300	+0.813%	779,966	+16.044%
2025-09-05	378.4700	379.0900	363.0100	372.5000	-0.955%	1,128,947	+16.988%
2025-09-04	375.3000	378.8000	370.9300	376.0900	+0.449%	942,185	+15.871%
2025-09-03	376.4900	378.4000	371.3850	374.4100	-0.072%	761,115	+16.391%
2025-09-02	370.0000	375.2400	366.3500	374.6800	-0.868%	686,247	+16.307%
2025-08-29	385.7600	385.7600	373.4700	377.9600	-2.073%	774,538	+15.298%
2025-08-28	383.5600	387.8134	382.3700	385.9600	+1.153%	641,941	+12.908%
2025-08-27	382.7900	385.6000	379.9600	381.5600	-0.615%	637,329	+14.210%
2025-08-26	379.0800	384.4200	378.7600	383.9200	+1.483%	1,021,567	+13.508%
2025-08-25	379.8400	381.8600	377.4233	378.3100	-0.403%	612,467	+15.191%
2025-08-22	381.4400	386.2900	377.7059	379.8400	+0.431%	1,037,796	+14.727%
2025-08-21	376.5100	380.4200	375.6900	378.2100	+0.623%	699,867	+15.222%
2025-08-20	375.9900	378.9700	367.9000	375.8700	-0.896%	1,142,357	+15.939%
2025-08-19	383.0400	384.0750	377.4000	379.2700	-1.057%	750,842	+14.900%
2025-08-18	379.7500	383.6000	377.3601	383.3200	+0.659%	695,767	+13.686%
2025-08-15	377.8400	384.4200	371.6400	380.8100	+0.874%	1,436,453	+14.435%
2025-08-14	379.9600	382.5000	375.2000	377.5100	-0.645%	919,718	+15.435%
2025-08-13	393.7300	398.8450	369.0600	379.9600	-2.965%	1,728,301	+14.691%
2025-08-12	384.4100	391.7900	382.5100	391.5700	+1.939%	858,885	+11.290%
2025-08-11	386.0700	387.9400	380.4400	384.1200	-0.526%	926,985	+13.449%
2025-08-08	390.0000	391.0000	384.3850	386.1500	-0.310%	655,464	+12.853%
2025-08-07	389.8200	392.3900	383.7600	387.3500	-0.039%	874,599	+12.503%
2025-08-06	388.2000	391.9000	384.5900	387.5000	-0.416%	930,416	+12.459%
2025-08-05	398.0000	400.0900	385.0000	389.1200	-1.143%	1,149,708	+11.991%
2025-08-04	400.3400	402.0605	391.2200	393.6200	-0.392%	1,444,114	+10.711%
2025-08-01	392.6000	399.3200	384.5700	395.1700	-2.699%	2,094,080	+10.277%
2025-07-31	406.0900	423.5000	399.0650	406.1300	-1.211%	2,436,032	+7.301%
2025-07-30	412.7900	414.5000	409.4600	411.1100	+0.029%	1,836,958	+6.001%
2025-07-29	416.4100	416.4100	408.3300	410.9900	-0.243%	1,094,837	+6.032%
2025-07-28	418.9900	418.9900	409.1300	411.9900	-2.298%	2,101,544	+5.774%
2025-07-25	412.6000	424.9400	412.6000	421.6800	+3.551%	1,371,218	+3.344%
2025-07-24	408.1400	410.7900	406.7265	407.2200	+0.521%	1,076,692	+7.013%
2025-07-23	398.0000	406.0000	397.9500	405.1100	+2.578%	1,575,632	+7.571%
2025-07-22	398.4800	398.5684	380.6000	394.9300	-0.936%	1,120,846	+10.344%
2025-07-21	403.7300	405.0400	397.0000	398.6600	-1.153%	1,003,470	+9.311%
2025-07-18	398.9250	405.4300	398.3100	403.3100	+1.360%	1,060,101	+8.051%
2025-07-17	387.7700	398.6050	386.8500	397.9000	+2.256%	1,000,428	+9.520%
2025-07-16	386.6700	389.4300	381.3044	389.1200	+0.667%	837,564	+11.991%
2025-07-15	389.2600	390.1000	383.8900	386.5400	-0.119%	606,488	+12.739%
2025-07-14	382.9700	389.2050	381.5200	387.0000	+0.839%	712,855	+12.605%
2025-07-11	379.3000	385.4599	378.0100	383.7800	+0.971%	906,745	+13.549%
2025-07-10	380.4400	382.8900	371.4800	380.0900	-0.531%	972,192	+14.652%
2025-07-09	382.0000	383.2799	377.9600	382.1200	+1.208%	631,886	+14.043%
2025-07-08	382.3700	382.9998	369.6300	377.5600	-2.136%	1,154,627	+15.420%
2025-07-07	386.0300	388.0000	380.4000	385.8000	-0.184%	839,784	+12.955%
2025-07-03	376.0200	387.3700	374.9601	386.5100	+3.508%	869,626	+12.747%
2025-07-02	366.1100	373.9600	365.5700	373.4100	+0.301%	1,164,483	+16.703%
2025-07-01	374.5900	377.7800	364.4400	372.2900	-1.531%	1,428,857	+17.054%
2025-06-30	375.1400	381.5500	368.7000	378.0800	-0.834%	1,354,491	+15.261%
2025-06-27	380.0000	382.7900	373.8000	381.2600	+0.472%	3,687,819	+14.300%
2025-06-26	378.0900	381.1200	376.8800	379.4700	+1.444%	1,210,285	+14.839%
2025-06-25	374.0000	375.5300	371.4688	374.0700	+0.486%	1,102,366	+16.497%
2025-06-24	369.0700	373.3000	366.6198	372.2600	+1.777%	938,778	+17.063%
2025-06-23	361.0000	366.7400	358.3800	365.7600	+1.380%	923,210	+19.144%
2025-06-20	363.6700	365.8600	358.9164	360.7800	+0.097%	1,563,381	+20.788%
2025-06-18	360.3700	365.9050	358.2699	360.4300	+0.505%	855,016	+20.906%
2025-06-17	356.8000	361.6400	353.6900	358.6200	-0.879%	876,467	+21.516%
2025-06-16	361.5400	367.0000	360.9300	361.8000	+0.988%	840,613	+20.448%
2025-06-13	352.6650	358.3400	349.0609	358.2600	-0.109%	796,211	+21.638%
2025-06-12	355.5900	360.8000	354.2500	358.6500	+0.807%	860,089	+21.506%
2025-06-11	350.4900	356.1900	345.3700	355.7800	+2.013%	857,195	+22.486%
2025-06-10	356.4800	357.1100	341.9300	348.7600	-1.940%	1,490,169	+24.951%
2025-06-09	362.1000	363.5988	355.3300	355.6600	-1.575%	902,751	+22.527%
2025-06-06	363.5800	363.7400	358.6401	361.3500	+0.492%	701,024	+20.598%
2025-06-05	360.9100	362.0300	356.4700	359.5800	+0.131%	877,217	+21.191%
2025-06-04	358.4000	361.5600	356.2800	359.1100	+0.735%	1,105,880	+21.350%
2025-06-03	347.5700	357.9400	347.0000	356.4900	+3.172%	1,133,984	+22.242%
2025-06-02	342.4900	346.0500	337.4750	345.5300	+0.867%	766,119	+26.119%
2025-05-30	339.0800	342.7400	336.8200	342.5600	+0.830%	1,655,378	+27.213%
2025-05-29	343.5200	344.0000	336.5700	339.7400	-0.170%	572,702	+28.269%
2025-05-28	342.9200	343.5200	338.5700	340.3200	-0.593%	666,539	+28.050%
2025-05-27	339.8300	343.4400	337.3500	342.3500	+2.084%	1,197,966	+27.291%
2025-05-23	329.2000	336.7932	326.8850	335.3600	+1.369%	932,591	+29.944%
2025-05-22	336.5000	337.2000	320.5600	330.8300	-3.048%	1,877,262	+31.723%
2025-05-21	341.6200	348.9000	340.7300	341.2300	-1.081%	1,005,122	+27.709%
2025-05-20	343.5300	346.5000	343.3400	344.9600	+0.073%	690,645	+26.328%
2025-05-19	338.0000	345.3104	337.0700	344.7100	-0.023%	730,279	+26.419%
2025-05-16	342.9100	345.3620	338.1350	344.7900	+1.299%	1,070,556	+26.390%
2025-05-15	340.0800	342.2600	336.6254	340.3700	-0.810%	1,393,407	+28.031%
2025-05-14	345.9100	348.4200	341.9500	343.1500	-0.125%	1,651,399	+26.994%
2025-05-13	335.1800	346.4750	334.4400	343.5800	+3.242%	1,654,896	+26.835%
2025-05-12	335.9000	337.4200	332.2900	332.7900	+2.117%	1,585,102	+30.947%
2025-05-09	326.0400	327.5600	321.3400	325.8900	-0.110%	999,805	+33.720%
2025-05-08	328.3300	330.7450	324.3408	326.2500	+0.822%	1,169,298	+33.572%
2025-05-07	319.6900	325.0000	315.4500	323.5900	+1.870%	1,204,109	+34.670%
2025-05-06	319.1100	322.3200	316.3750	317.6500	-1.541%	988,159	+37.189%
2025-05-05	318.2800	323.8800	315.0000	322.6200	+0.461%	1,035,604	+35.075%
2025-05-02	325.2300	329.7499	319.6800	321.1400	-0.245%	2,062,581	+35.698%
2025-05-01	320.2100	330.5950	312.3001	321.9300	+9.990%	3,300,858	+35.365%
2025-04-30	284.5100	294.2500	281.1700	292.6900	+0.106%	1,639,677	+48.888%
2025-04-29	289.7100	293.7240	287.0638	292.3800	+0.606%	1,047,927	+49.046%
2025-04-28	285.5700	292.9100	285.1800	290.6200	+1.142%	1,058,602	+49.948%
2025-04-25	284.5000	290.0000	282.7600	287.3400	+1.850%	1,205,561	+51.660%
2025-04-24	274.2300	284.2200	272.0000	282.1200	+2.847%	1,606,247	+54.466%
2025-04-23	277.2800	284.5540	273.7600	274.3100	+4.758%	1,555,864	+58.864%
2025-04-22	257.0000	263.7700	254.9800	261.8500	+3.184%	979,565	+66.424%
2025-04-21	262.6800	263.3600	251.0400	253.7700	-5.033%	1,046,365	+71.722%
2025-04-17	271.0500	271.5000	264.6100	267.2200	-0.828%	971,366	+63.079%
2025-04-16	268.5600	273.7300	265.2900	269.4500	-1.311%	1,049,556	+61.729%
2025-04-15	275.0900	276.9250	271.0000	273.0300	-0.463%	805,865	+59.609%
2025-04-14	275.2900	277.7000	269.6700	274.3000	+1.755%	1,102,970	+58.870%
2025-04-11	262.6700	270.9200	259.0600	269.5700	+2.615%	1,098,260	+61.657%
2025-04-10	262.3300	270.1300	255.0000	262.7000	-2.559%	1,535,208	+65.885%
2025-04-09	243.2200	271.6600	241.6188	269.6000	+10.018%	1,953,047	+61.639%
2025-04-08	253.4000	260.0000	240.8100	245.0500	-0.061%	1,702,295	+77.833%
2025-04-07	232.2100	252.6500	227.0800	245.2000	+2.393%	2,396,252	+77.724%
2025-04-04	243.1200	245.9500	232.3500	239.4700	-4.987%	2,087,189	+81.977%
2025-04-03	248.6900	256.7700	248.6900	252.0400	-4.743%	1,704,032	+72.901%
2025-04-02	252.1000	264.7700	250.8900	264.5900	+2.594%	867,307	+64.700%
2025-04-01	252.8500	258.1300	249.9600	257.9000	+1.464%	979,948	+68.972%
2025-03-31	248.8000	254.8800	244.7000	254.1800	-0.043%	1,626,877	+71.445%
2025-03-28	255.5200	256.2450	250.8501	254.2900	-0.231%	1,150,078	+71.371%
2025-03-27	257.4600	258.6000	250.6800	254.8800	-2.210%	1,581,152	+70.975%
2025-03-26	275.3100	275.8500	259.0800	260.6400	-5.651%	1,483,779	+67.196%
2025-03-25	278.0100	278.9050	273.8900	276.2500	-0.772%	1,240,541	+57.748%
2025-03-24	274.7400	279.7500	273.8300	278.4000	+3.795%	1,154,752	+56.530%
2025-03-21	268.6000	270.1400	265.0000	268.2200	-1.062%	1,560,098	+62.471%
2025-03-20	266.5000	274.1100	264.9500	271.1000	+0.259%	1,161,503	+60.745%
2025-03-19	265.2000	273.1400	262.4072	270.4000	+2.673%	1,276,118	+61.161%
2025-03-18	263.6700	266.8600	261.5001	263.3600	-1.511%	1,197,305	+65.469%
2025-03-17	258.3100	270.5700	258.1200	267.4000	+2.527%	1,690,449	+62.969%
2025-03-14	255.6700	261.9300	251.9200	260.8100	+4.203%	2,041,316	+67.087%
2025-03-13	248.6000	252.7900	242.2400	250.2900	+0.478%	1,791,932	+74.110%
2025-03-12	252.9900	259.4100	245.0000	249.1000	+1.248%	1,705,187	+74.942%
2025-03-11	236.4700	249.9500	236.3100	246.0300	+3.937%	2,394,127	+77.125%
2025-03-10	236.9500	241.2500	231.3100	236.7100	-3.784%	2,580,764	+84.099%
2025-03-07	241.5700	247.9995	237.8125	246.0200	+2.134%	2,022,838	+77.132%
2025-03-06	243.5100	246.4600	238.5200	240.8800	-4.851%	2,236,532	+80.912%
2025-03-05	250.2900	255.0050	246.8200	253.1600	+1.414%	1,301,607	+72.136%
2025-03-04	244.6700	256.3100	241.4400	249.6300	-0.510%	2,362,988	+74.570%
2025-03-03	261.6600	264.5000	248.6700	250.9100	-3.359%	1,845,637	+73.680%
2025-02-28	259.1600	262.5100	255.0100	259.6300	+0.143%	2,973,083	+67.847%
2025-02-27	268.6100	271.0200	257.6100	259.2600	-3.553%	2,037,907	+68.086%
2025-02-26	270.4000	276.0000	267.9950	268.8100	+1.672%	1,642,000	+62.115%
2025-02-25	259.4700	269.4100	253.4400	264.3900	+1.939%	3,139,836	+64.825%
2025-02-24	269.6900	271.0950	258.6400	259.3600	-3.713%	2,802,413	+68.021%
2025-02-21	290.9000	290.9875	267.8600	269.3600	-4.197%	3,265,459	+61.783%
2025-02-20	307.5750	309.4100	275.8250	281.1600	-3.735%	3,937,549	+54.994%
2025-02-19	286.2100	293.7500	285.1100	292.0700	+1.558%	1,705,092	+49.204%
2025-02-18	285.8100	287.9600	281.5400	287.5900	+0.750%	2,010,445	+51.528%
2025-02-14	292.2000	294.4100	282.7201	285.4500	-1.860%	2,071,950	+52.664%
2025-02-13	300.3900	301.8050	286.5700	290.8600	-2.504%	1,855,475	+49.825%
2025-02-12	294.3400	299.6100	293.5800	298.3300	-1.473%	1,257,280	+46.073%
2025-02-11	307.7000	308.3650	300.0900	302.7900	-2.536%	1,043,869	+43.922%
2025-02-10	313.8200	314.6800	309.2400	310.6700	-0.503%	645,171	+40.271%
2025-02-07	314.7100	320.4100	311.1200	312.2400	+0.373%	884,403	+39.566%
2025-02-06	299.7400	311.5950	298.0000	311.0800	+4.127%	1,472,758	+40.086%
2025-02-05	303.3300	307.8300	297.8100	298.7500	-0.410%	1,559,921	+45.868%
2025-02-04	304.5000	307.6400	299.3450	299.9800	-0.610%	1,075,424	+45.270%
2025-02-03	298.3100	306.8350	296.9700	301.8200	-1.882%	1,045,782	+44.384%
2025-01-31	315.3700	316.9700	302.9700	307.6100	-0.543%	1,089,530	+41.666%
2025-01-30	302.9500	311.8100	299.0000	309.2900	+3.858%	1,461,733	+40.897%
2025-01-29	295.0000	305.3175	293.5900	297.8000	+1.299%	1,897,155	+46.333%
2025-01-28	311.4200	311.4200	290.4300	293.9800	+0.530%	3,450,073	+48.235%
2025-01-27	314.9400	325.0000	291.9100	292.4300	-18.322%	4,482,338	+49.020%
2025-01-24	358.0700	362.0000	352.6900	358.0300	+0.925%	1,124,166	+21.716%
2025-01-23	355.5000	359.6700	352.6301	354.7500	-0.722%	962,766	+22.841%
2025-01-22	363.1000	365.8800	355.2405	357.3300	-0.187%	1,398,139	+21.954%
2025-01-21	345.0000	358.7200	342.1500	358.0000	+6.087%	1,847,549	+21.726%
2025-01-17	339.8300	342.6700	336.5300	337.4600	+0.378%	1,320,085	+29.135%
2025-01-16	331.7400	337.8800	329.5500	336.1900	+2.055%	1,399,959	+29.623%
2025-01-15	327.7300	331.7900	326.2700	329.4200	+2.979%	1,326,330	+32.287%
2025-01-14	318.1300	323.9610	315.9300	319.8900	+1.801%	969,315	+36.228%
2025-01-13	308.7000	315.4600	307.3000	314.2300	+0.239%	783,886	+38.682%
2025-01-10	309.3100	314.6400	307.3975	313.4800	+0.410%	794,664	+39.014%
2025-01-08	317.5700	319.5600	307.5647	312.2000	-2.380%	1,151,233	+39.584%
2025-01-07	328.5700	331.2199	316.3800	319.8100	-2.515%	895,990	+36.262%
2025-01-06	330.6200	332.8250	327.7800	328.0600	+0.472%	582,056	+32.835%
2025-01-03	318.2000	327.2100	317.1000	326.5200	+3.493%	670,242	+33.462%
2025-01-02	318.5400	320.5600	312.0700	315.5000	-0.174%	928,433	+38.124%
2024-12-31	318.9200	320.0500	315.7156	316.0500	-0.919%	662,596	+37.883%
2024-12-30	319.1200	322.4000	313.8200	318.9800	-1.287%	966,271	+36.617%
2024-12-27	328.1500	329.3900	320.3900	323.1400	-2.262%	570,671	+34.858%
2024-12-26	330.1700	331.3700	326.7100	330.6200	-0.057%	288,720	+31.807%
2024-12-24	329.8100	330.8100	327.2801	330.8100	+1.048%	1,195,628	+31.731%
2024-12-23	327.3400	328.4300	323.5400	327.3800	-0.314%	584,174	+33.111%
2024-12-20	319.5800	330.9200	319.3206	328.4100	+1.804%	1,698,657	+32.694%
2024-12-19	324.9000	328.6797	319.2100	322.5900	+0.614%	989,178	+35.088%
2024-12-18	339.1500	339.1500	319.6300	320.6200	-4.699%	1,281,078	+35.918%
2024-12-17	340.0000	341.6700	332.9700	336.4300	-1.772%	1,101,687	+29.531%
2024-12-16	337.6000	343.4400	336.5800	342.5000	+1.451%	996,499	+27.235%
2024-12-13	336.8300	341.0000	334.7900	337.6000	+0.446%	1,101,824	+29.082%
2024-12-12	332.0900	336.8200	332.0900	336.1000	+0.553%	956,743	+29.658%
2024-12-11	326.7100	334.2900	323.1300	334.2500	+4.486%	1,252,912	+30.375%
2024-12-10	322.6400	324.7800	317.0300	319.9000	-0.646%	871,797	+36.224%
2024-12-09	333.9300	335.5900	320.9900	321.9800	-3.155%	991,144	+35.344%
2024-12-06	336.8100	337.1150	330.5100	332.4700	-0.746%	955,790	+31.073%
2024-12-05	333.4800	339.0881	330.1300	334.9700	+0.393%	1,038,193	+30.095%
2024-12-04	339.2500	339.2500	330.0100	333.6600	-1.790%	1,149,665	+30.606%
2024-12-03	342.1500	343.4800	338.5300	339.7400	-0.757%	761,139	+28.269%
2024-12-02	345.0000	347.2000	341.7700	342.3300	-0.636%	596,427	+27.298%
2024-11-29	347.2700	348.5000	343.9900	344.5200	+0.169%	332,553	+26.489%
2024-11-27	347.9400	349.0300	340.7450	343.9400	-0.767%	521,225	+26.702%
2024-11-26	346.1600	350.1900	341.6625	346.6000	+1.073%	790,804	+25.730%
2024-11-25	343.3100	344.4530	337.0500	342.9200	+0.292%	1,143,805	+27.079%
2024-11-22	340.7600	343.7000	337.9350	341.9200	+0.562%	702,667	+27.451%
2024-11-21	335.9200	342.2800	334.7000	340.0100	+2.308%	824,565	+28.167%
2024-11-20	332.2800	333.0200	327.6100	332.3400	+0.472%	672,332	+31.125%
2024-11-19	324.8200	332.8100	323.0425	330.7800	+0.722%	779,256	+31.743%
2024-11-18	323.3100	332.0500	321.7101	328.4100	+1.571%	807,662	+32.694%
2024-11-15	320.3700	325.2900	320.0000	323.3300	-0.167%	770,650	+34.779%
2024-11-14	327.0800	328.3800	322.8600	323.8700	-0.921%	618,249	+34.554%
2024-11-13	329.0300	333.8100	325.1100	326.8800	-0.119%	926,152	+33.315%
2024-11-12	329.1500	331.3229	322.6500	327.2700	-0.734%	579,366	+33.156%
2024-11-11	335.0000	335.0000	327.1100	329.6900	-0.390%	886,539	+32.179%
2024-11-08	319.9800	333.2400	319.1900	330.9800	+3.154%	1,284,058	+31.664%
2024-11-07	312.1500	320.9900	311.3600	320.8600	+3.230%	1,052,259	+35.816%
2024-11-06	310.0000	312.1900	298.0800	310.8200	-1.208%	2,519,681	+40.203%
2024-11-05	307.6400	315.9700	306.5900	314.6200	+3.385%	829,498	+38.510%
2024-11-04	304.7600	308.6800	301.5600	304.3200	+0.270%	704,012	+43.198%
2024-11-01	305.5200	309.5699	301.6900	303.5000	+0.620%	878,814	+43.585%
2024-10-31	299.1400	307.3200	293.2600	301.6300	-3.209%	1,367,183	+44.475%
2024-10-30	311.3400	315.8800	310.9600	311.6300	-0.574%	880,546	+39.839%
2024-10-29	312.0000	314.0300	309.7700	313.4300	+0.022%	562,575	+39.036%
2024-10-28	310.7200	315.3000	309.9000	313.3600	+1.684%	683,946	+39.067%
2024-10-25	310.9400	311.1300	306.3800	308.1700	-0.549%	653,687	+41.409%
2024-10-24	308.8300	310.9700	306.9250	309.8700	+1.057%	517,394	+40.633%
2024-10-23	313.1600	314.9900	305.2900	306.6300	-2.026%	925,347	+42.119%
2024-10-22	314.8600	315.9000	310.6700	312.9700	-1.470%	480,714	+39.240%
2024-10-21	314.5700	317.9100	313.7600	317.6400	+1.072%	473,785	+37.193%
2024-10-18	314.1000	314.7100	310.6300	314.2700	+0.361%	431,714	+38.664%
2024-10-17	316.2000	316.2843	311.6501	313.1400	+0.295%	615,758	+39.165%
2024-10-16	307.3600	313.7559	306.3673	312.2200	+2.186%	485,349	+39.575%
2024-10-15	311.0600	312.3400	304.0749	305.5400	-1.749%	607,204	+42.626%
2024-10-14	310.4300	313.5600	309.4200	310.9800	+0.504%	375,985	+40.131%
2024-10-11	306.3500	310.0600	303.4500	309.4200	+0.792%	357,933	+40.838%
2024-10-10	305.1800	308.0000	301.8650	306.9900	-0.202%	551,429	+41.953%
2024-10-09	309.1000	311.3400	305.3300	307.6100	-0.343%	569,490	+41.666%
2024-10-08	309.6100	312.5200	308.2500	308.6700	+0.377%	770,962	+41.180%
2024-10-07	301.3500	308.3100	301.3500	307.5100	+0.586%	791,477	+41.712%
2024-10-04	305.0000	306.4600	301.0032	305.7200	+2.453%	611,517	+42.542%
2024-10-03	298.9600	300.5652	295.1750	298.4000	-0.231%	727,196	+46.039%
2024-10-02	295.0400	299.6000	293.4100	299.0900	+1.027%	528,740	+45.702%
2024-10-01	298.0000	298.7000	292.6071	296.0500	-0.704%	583,915	+47.198%
2024-09-30	296.7400	299.3000	295.0000	298.1500	+0.475%	641,665	+46.161%
2024-09-27	298.0000	301.3000	295.2010	296.7400	+0.128%	775,760	+46.856%
2024-09-26	301.4000	306.5000	294.8500	296.3600	-0.530%	734,523	+47.044%
2024-09-25	299.0200	302.2400	296.8300	297.9400	-0.101%	964,895	+46.264%
2024-09-24	296.0500	298.4900	294.4600	298.2400	+0.713%	622,001	+46.117%
2024-09-23	293.4100	298.1850	291.1600	296.1300	+1.801%	825,143	+47.158%
2024-09-20	286.9700	293.8000	281.6000	290.8900	+0.400%	1,278,646	+49.809%
2024-09-19	281.4800	291.7100	277.5300	289.7300	+6.495%	1,031,741	+50.409%
2024-09-18	274.0500	279.4700	271.9550	272.0600	-0.679%	616,979	+60.178%
2024-09-17	274.0800	275.7700	270.3930	273.9200	+0.876%	355,161	+59.090%
2024-09-16	270.6500	272.7500	267.4010	271.5400	+0.742%	396,364	+60.485%
2024-09-13	270.4500	272.7000	268.1600	269.5400	+0.387%	468,685	+61.675%
2024-09-12	264.9300	270.3700	263.3700	268.5000	+2.056%	657,956	+62.302%
2024-09-11	251.9600	264.2150	250.5000	263.0900	+5.223%	828,774	+65.639%
2024-09-10	250.4100	251.4100	246.9092	250.0300	-0.012%	643,739	+74.291%
2024-09-09	251.4900	252.5200	248.0600	250.0600	+0.863%	665,579	+74.270%
2024-09-06	252.1200	254.8600	247.0750	247.9200	-1.380%	584,020	+75.774%
2024-09-05	254.9200	255.1300	250.1500	251.3900	-1.674%	716,674	+73.348%
2024-09-04	255.9100	257.6700	253.6500	255.6700	-0.749%	666,147	+70.446%
2024-09-03	270.8900	272.5900	255.7600	257.6000	-6.372%	1,235,275	+69.169%
2024-08-30	271.9100	275.6650	270.4650	275.1300	+1.505%	639,414	+58.391%
2024-08-29	269.0000	276.3200	266.4700	271.0500	+1.327%	574,079	+60.775%
2024-08-28	270.3600	271.4700	266.9600	267.5000	-1.058%	587,040	+62.908%
2024-08-27	269.8600	272.0400	266.0000	270.3600	-0.240%	409,392	+61.185%
2024-08-26	273.2800	276.3100	270.3700	271.0100	-0.791%	384,354	+60.798%
2024-08-23	269.5400	274.4100	266.9250	273.1700	+2.005%	486,058	+59.527%
2024-08-22	269.6600	271.0000	265.8800	267.8000	-0.579%	517,635	+62.726%
2024-08-21	266.6300	272.5400	265.2700	269.3600	+0.937%	884,771	+61.783%
2024-08-20	268.0600	269.5300	264.2300	266.8600	-0.463%	443,281	+63.299%
2024-08-19	265.9400	268.3300	262.9000	268.1000	+0.831%	501,186	+62.544%
2024-08-16	267.9200	269.9900	263.6300	265.8900	-0.765%	529,935	+63.895%
2024-08-15	266.9100	270.6700	265.2000	267.9400	+1.697%	576,182	+62.641%
2024-08-14	263.0400	264.3700	260.2400	263.4700	+0.561%	767,287	+65.400%
2024-08-13	262.7300	264.2300	256.3800	262.0000	+0.754%	686,048	+66.328%
2024-08-12	260.8400	262.5600	257.5500	260.0400	+0.162%	647,822	+67.582%
2024-08-09	262.8500	265.0000	256.4200	259.6200	-1.210%	793,290	+67.853%
2024-08-08	253.4900	263.2700	249.3650	262.8000	+5.755%	1,181,498	+65.822%
2024-08-07	254.9600	257.3200	248.0500	248.5000	+0.189%	1,329,368	+75.364%
2024-08-06	243.0200	252.2500	240.0100	248.0300	+3.527%	1,010,487	+75.696%
2024-08-05	230.0000	242.5700	227.1100	239.5800	-0.556%	1,634,244	+81.893%
2024-08-02	247.6800	248.4200	240.0400	240.9200	-5.477%	1,773,387	+80.882%
2024-08-01	261.0100	266.1000	249.8500	254.8800	-3.957%	1,674,269	+70.975%
2024-07-31	259.9000	270.7900	258.0500	265.3800	+5.477%	1,365,224	+64.210%
2024-07-30	257.0000	261.2400	249.8100	251.6000	-1.803%	866,660	+73.203%
2024-07-29	257.6000	261.6299	254.1600	256.2200	-0.199%	715,195	+70.080%
2024-07-26	254.3500	259.1500	253.7450	256.7300	+3.183%	562,491	+69.743%
2024-07-25	253.5000	254.4400	246.1750	248.8100	-1.235%	908,443	+75.146%
2024-07-24	261.1100	262.2058	250.7400	251.9200	-4.742%	756,721	+72.983%
2024-07-23	267.5000	270.2000	262.8500	264.4600	-1.214%	930,157	+64.781%
2024-07-22	261.9400	267.8100	260.9100	267.7100	+3.539%	742,459	+62.781%
2024-07-19	266.8300	266.8300	257.2500	258.5600	-2.323%	1,107,893	+68.541%
2024-07-18	262.9200	265.6299	255.0000	264.7100	+8.071%	2,200,863	+64.625%
2024-07-17	256.7800	259.2700	244.2100	244.9400	-5.563%	1,751,266	+77.913%
2024-07-16	259.5800	261.9200	253.2800	259.3700	+0.828%	1,293,849	+68.015%
2024-07-15	266.7800	266.9050	256.8700	257.2400	-4.304%	1,240,137	+69.406%
2024-07-12	267.5900	271.3800	265.0000	268.8100	+1.768%	723,465	+62.115%
2024-07-11	260.5500	265.2599	260.5500	264.1400	+2.431%	818,310	+64.981%
2024-07-10	254.7900	258.3300	251.9200	257.8700	+1.209%	547,643	+68.992%
2024-07-09	254.6600	256.9800	254.0000	254.7900	+0.051%	634,969	+71.035%
2024-07-08	254.2100	256.9899	252.6483	254.6600	+0.843%	545,295	+71.122%
2024-07-05	253.6300	254.7900	248.6800	252.5300	-0.813%	620,994	+72.566%
2024-07-03	249.0300	255.0900	248.0300	254.6000	+2.752%	597,535	+71.163%
2024-07-02	247.6100	249.6999	245.1700	247.7800	+0.069%	999,794	+75.874%
2024-07-01	255.9600	256.2800	246.1500	247.6100	-2.550%	1,340,072	+75.995%
2024-06-28	266.3900	267.6300	251.5700	254.0900	-4.857%	2,134,359	+71.506%
2024-06-27	267.4800	267.9350	264.8600	267.0600	+0.184%	632,205	+63.177%
2024-06-26	270.9300	271.1750	264.8000	266.5700	-2.345%	923,638	+63.477%

document.getElementById("PKgFCT").onerror = function(){this.style.display='none';}; .dark-mode .MNNmn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNNmn7{ color: #333333; background-color: white; border: 2px solid #333333; }PWRQuanta Services, Inc.stock NYSE

PWR
Quanta Services, Inc.
stock NYSE