Dark

PWR
Quanta Services, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:57 PM EDT

624.22USD+0.671%(+4.16)653,847

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:25:30 AM EDT

628.00USD+1.281%(+7.94)895

After-hours

Sep 4, 2026 4:43:30 PM EDT

625.00USD+0.125%(+0.78)114,587

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	625.8000	633.8000	618.9800	624.4100	+0.702%	653,847	0.000%
2026-09-03	611.5000	626.9500	601.2172	620.0600	+1.519%	870,938	+0.702%
2026-09-02	609.1000	612.1700	597.8750	610.7800	-0.100%	807,261	+2.232%
2026-09-01	605.3200	612.1900	593.7000	611.3900	+0.708%	989,128	+2.130%
2026-08-31	601.7300	608.8700	600.8500	607.0900	+0.728%	1,388,458	+2.853%
2026-08-28	619.4500	622.6000	601.4700	602.7000	-3.076%	882,837	+3.602%
2026-08-27	631.0000	633.5000	617.3417	621.8300	+0.827%	958,058	+0.415%
2026-08-26	612.9900	620.1900	604.1600	616.7300	+2.145%	1,164,015	+1.245%
2026-08-25	632.9500	634.1000	600.3800	603.7800	-2.108%	1,302,776	+3.417%
2026-08-24	637.3400	637.3400	610.0000	616.7800	-3.529%	1,600,713	+1.237%
2026-08-21	664.8000	667.0050	635.5700	639.3400	-3.491%	1,216,123	-2.335%
2026-08-20	672.3200	679.2100	660.6000	662.4700	-2.205%	1,177,882	-5.745%
2026-08-19	700.0000	706.0700	658.8800	677.4100	-2.692%	1,131,249	-7.824%
2026-08-18	708.4600	712.0000	688.3800	696.1500	-3.622%	1,536,309	-10.305%
2026-08-17	695.0000	724.8000	690.5100	722.3100	+5.327%	1,434,750	-13.554%
2026-08-14	673.0000	692.0900	672.0927	685.7800	+1.932%	694,440	-8.949%
2026-08-13	680.2200	684.8700	671.6410	672.7800	-0.773%	804,294	-7.190%
2026-08-12	694.0000	695.5099	677.4400	678.0200	+1.109%	1,022,868	-7.907%
2026-08-11	670.0000	680.0000	663.7000	670.5800	+1.471%	939,077	-6.885%
2026-08-10	680.0200	682.5000	658.6000	660.8600	-1.637%	712,074	-5.516%
2026-08-07	683.0000	688.8822	657.4601	671.8600	+0.602%	750,298	-7.062%
2026-08-06	680.2000	692.5700	665.4950	667.8400	-2.218%	826,934	-6.503%
2026-08-05	694.6200	704.8700	681.3400	682.9900	-1.444%	793,443	-8.577%
2026-08-04	697.4200	708.0600	679.6700	693.0000	+1.882%	1,394,393	-9.898%
2026-08-03	659.1100	682.6100	654.2600	680.2000	+1.924%	1,105,421	-8.202%
2026-07-31	679.1400	687.1799	661.8200	667.3600	+1.426%	1,959,294	-6.436%
2026-07-30	647.0000	679.8000	634.5100	657.9800	+17.258%	3,014,659	-5.102%
2026-07-29	582.7300	591.5900	554.1200	561.1400	-4.626%	2,047,683	+11.275%
2026-07-28	603.5800	603.5800	570.7300	588.3600	-5.146%	1,429,410	+6.127%
2026-07-27	626.4300	637.2600	603.2500	620.2800	-0.888%	973,835	+0.666%
2026-07-24	650.3900	655.0850	625.3300	625.8400	-4.277%	777,531	-0.228%
2026-07-23	642.0800	659.1375	642.0800	653.8000	+1.657%	921,063	-4.495%
2026-07-22	629.4400	646.4900	624.6100	643.1400	+0.616%	579,288	-2.912%
2026-07-21	638.4800	647.0000	632.5610	639.2000	+1.050%	733,730	-2.314%
2026-07-20	634.1900	644.9600	630.1000	632.5600	+0.641%	802,167	-1.288%
2026-07-17	616.8900	637.9900	608.7800	628.5300	-0.395%	1,225,225	-0.655%
2026-07-16	633.6900	640.9900	625.2200	631.0200	-2.746%	1,145,694	-1.048%
2026-07-15	664.0300	666.5397	634.1400	648.8400	-1.831%	868,861	-3.765%
2026-07-14	663.9000	665.0250	651.4200	660.9400	+2.202%	873,903	-5.527%
2026-07-13	649.5000	656.0100	642.5000	646.7000	-1.801%	756,905	-3.447%
2026-07-10	662.0000	664.9500	651.1300	658.5600	-1.438%	846,613	-5.186%
2026-07-09	686.3200	690.0000	665.2550	668.1700	+0.276%	875,681	-6.549%
2026-07-08	653.0000	670.6900	650.0001	666.3300	+1.453%	1,043,767	-6.291%
2026-07-07	660.5600	661.7500	641.9100	656.7900	-2.559%	1,188,576	-4.930%
2026-07-06	675.0400	691.7600	668.6500	674.0400	+0.857%	1,123,141	-7.363%
2026-07-02	693.0700	697.0690	650.1700	668.3100	-3.340%	1,273,861	-6.569%
2026-07-01	709.0700	709.0700	687.6200	691.4000	-3.978%	1,240,846	-9.689%
2026-06-30	713.9300	721.3700	703.3350	720.0400	+0.782%	1,015,499	-13.281%
2026-06-29	690.0000	716.8400	683.0100	714.4500	+3.864%	1,422,650	-12.603%
2026-06-26	706.0000	708.3600	683.0000	687.8700	-4.275%	6,309,111	-9.226%
2026-06-25	710.5000	719.5300	690.7850	718.5900	+2.381%	1,525,379	-13.106%
2026-06-24	705.8000	711.3300	687.6000	701.8800	-0.058%	942,502	-11.037%
2026-06-23	709.7500	720.6400	692.6800	702.2900	-5.114%	1,693,596	-11.089%
2026-06-22	712.0000	742.7300	709.0450	740.1400	+5.396%	1,254,414	-15.636%
2026-06-18	722.0500	729.8334	698.0300	702.2500	-1.763%	2,620,581	-11.084%
2026-06-17	723.6100	725.6550	708.0100	714.8500	-0.617%	1,121,746	-12.652%
2026-06-16	726.0000	738.0000	718.8800	719.2900	-0.699%	841,339	-13.191%
2026-06-15	724.0300	735.3300	714.4700	724.3500	+2.347%	1,096,599	-13.797%
2026-06-12	688.0200	710.0000	684.0000	707.7400	+3.578%	1,030,078	-11.774%
2026-06-11	660.1700	684.2800	656.2088	683.2900	+4.973%	940,152	-8.617%
2026-06-10	684.6900	689.7800	642.1080	650.9200	-5.930%	1,484,060	-4.073%
2026-06-09	704.3300	715.9200	667.1396	691.9500	-0.268%	1,210,315	-9.761%
2026-06-08	703.5150	703.5150	683.4800	693.8100	-0.187%	851,854	-10.003%
2026-06-05	705.9400	714.0750	690.0500	695.1100	-3.346%	1,063,735	-10.171%
2026-06-04	701.0000	722.5000	693.5000	719.1700	+0.489%	1,017,763	-13.176%
2026-06-03	706.5500	730.0400	699.5100	715.6700	+1.361%	937,834	-12.752%
2026-06-02	691.1300	708.6700	691.1100	706.0600	+2.703%	1,053,724	-11.564%
2026-06-01	702.0000	709.0000	683.2600	687.4800	-3.407%	1,193,264	-9.174%
2026-05-29	728.5800	734.1300	705.7500	711.7300	-2.516%	2,223,918	-12.269%
2026-05-28	737.7400	739.8000	718.7000	730.1000	-0.480%	720,193	-14.476%
2026-05-27	747.0000	747.0000	723.8400	733.6200	-1.153%	707,984	-14.886%
2026-05-26	730.6900	748.6900	728.8701	742.1800	+2.590%	882,019	-15.868%
2026-05-22	727.7400	731.0950	710.9900	723.4400	+0.911%	774,926	-13.689%
2026-05-21	714.3300	723.9650	705.0100	716.9100	+0.983%	937,554	-12.903%
2026-05-20	729.1800	729.7100	706.2000	709.9300	-0.588%	1,315,431	-12.046%
2026-05-19	706.3600	725.9600	690.7900	714.1300	-1.231%	1,653,097	-12.564%
2026-05-18	768.0800	768.0800	721.8800	723.0300	-6.099%	1,768,711	-13.640%
2026-05-15	761.7700	776.5000	746.2300	769.9900	-1.293%	1,012,582	-18.907%
2026-05-14	775.0000	782.6816	768.1400	780.0800	+0.822%	827,567	-19.956%
2026-05-13	781.3600	781.5200	753.2600	773.7200	+1.033%	1,147,352	-19.298%
2026-05-12	767.3800	771.1800	743.7100	765.8100	-1.993%	1,344,093	-18.464%
2026-05-11	749.4200	781.7300	745.0000	781.3800	+4.883%	1,411,465	-20.089%
2026-05-08	761.6700	762.2200	744.0100	745.0000	-0.763%	1,241,744	-16.187%
2026-05-07	780.6300	780.6300	742.4000	750.7300	-4.395%	1,979,916	-16.826%
2026-05-06	773.8600	788.7500	758.2100	785.2400	+1.766%	1,213,311	-20.482%
2026-05-05	772.6000	777.8350	756.3900	771.6100	+1.884%	1,284,024	-19.077%
2026-05-04	749.6000	763.1099	739.3000	757.3400	+2.039%	1,316,247	-17.552%
2026-05-01	736.5500	742.3300	717.2000	742.2100	+1.984%	1,328,435	-15.872%
2026-04-30	699.6100	728.8500	691.8750	727.7700	+15.776%	2,426,596	-14.202%
2026-04-29	632.4300	637.0000	625.2200	628.6000	-0.371%	1,328,636	-0.667%
2026-04-28	623.7000	637.8200	614.5200	630.9400	-0.995%	1,304,438	-1.035%
2026-04-27	630.0000	640.6100	617.1800	637.2800	+1.991%	1,012,796	-2.020%
2026-04-24	638.0000	638.9007	621.9000	624.8400	-1.358%	741,471	-0.069%
2026-04-23	618.4100	638.4216	618.4100	633.4400	+3.203%	991,996	-1.426%
2026-04-22	612.9300	621.3125	610.0000	613.7800	+1.302%	931,315	+1.732%
2026-04-21	609.6700	611.6400	602.0000	605.8900	+0.152%	549,959	+3.057%
2026-04-20	603.9000	607.2600	599.0000	604.9700	+0.513%	616,709	+3.213%
2026-04-17	587.6400	603.3900	584.5800	601.8800	+2.462%	1,176,750	+3.743%
2026-04-16	583.5700	591.9600	580.1300	587.4200	-0.743%	753,889	+6.297%
2026-04-15	586.3800	593.7174	581.1400	591.8200	-0.434%	970,083	+5.507%
2026-04-14	597.6100	599.0000	584.3700	594.4000	-0.242%	784,397	+5.049%
2026-04-13	585.3600	596.4200	582.2500	595.8400	+1.790%	1,024,235	+4.795%
2026-04-10	581.5000	590.5000	576.4950	585.3600	+0.567%	611,418	+6.671%
2026-04-09	576.0000	592.5800	576.0000	582.0600	+1.010%	935,098	+7.276%
2026-04-08	573.2700	582.2400	567.1250	576.2400	+3.721%	1,013,621	+8.359%
2026-04-07	550.0850	558.4000	548.1900	555.5700	+0.215%	522,679	+12.391%
2026-04-06	558.5600	563.3200	550.0000	554.3800	-1.115%	618,536	+12.632%
2026-04-02	548.0300	574.9900	547.0000	560.6300	+0.091%	947,321	+11.376%
2026-04-01	555.8850	569.2700	554.0600	560.1200	+2.022%	1,163,759	+11.478%
2026-03-31	536.8100	555.3687	522.0300	549.0200	+2.855%	1,386,752	+13.732%
2026-03-30	557.9000	557.9000	527.2300	533.7800	-2.946%	1,559,041	+16.979%
2026-03-27	548.7000	564.1200	548.4700	549.9800	+0.795%	1,203,962	+13.533%
2026-03-26	563.2200	567.2969	544.8550	545.6400	-4.858%	1,265,515	+14.436%
2026-03-25	580.0000	582.4800	572.8000	573.5000	-0.854%	979,380	+8.877%
2026-03-24	563.7700	581.9358	559.0200	578.4400	+1.937%	1,450,991	+7.947%
2026-03-23	559.6800	582.0000	558.4000	567.4500	+2.171%	1,217,491	+10.038%
2026-03-20	577.5900	582.4800	551.0500	555.3900	-3.903%	1,689,367	+12.427%
2026-03-19	561.8000	580.8800	558.5801	577.9500	+1.040%	853,535	+8.039%
2026-03-18	576.7000	583.7300	570.6150	572.0000	+0.063%	692,934	+9.163%
2026-03-17	571.5100	578.4000	558.4700	571.6400	-0.415%	796,317	+9.231%
2026-03-16	567.3600	576.5400	565.1900	574.0200	+2.683%	1,421,445	+8.778%
2026-03-13	572.3600	574.3800	556.0000	559.0200	-1.392%	2,016,480	+11.697%
2026-03-12	562.4700	576.4700	559.8800	566.9100	-0.141%	952,293	+10.143%
2026-03-11	561.2100	575.7100	558.9100	567.7100	+0.649%	942,172	+9.987%
2026-03-10	568.9800	576.8599	561.4200	564.0500	-0.702%	1,151,841	+10.701%
2026-03-09	531.2100	568.9100	531.2100	568.0400	+5.156%	1,611,944	+9.924%
2026-03-06	534.2900	553.2100	532.0000	540.1900	-1.644%	1,105,589	+15.591%
2026-03-05	561.0700	568.0900	534.3550	549.2200	-3.371%	1,169,489	+13.690%
2026-03-04	571.1400	573.0000	560.6200	568.3800	+0.420%	1,056,363	+9.858%
2026-03-03	558.2000	569.2800	547.0000	566.0000	-1.163%	1,009,205	+10.320%
2026-03-02	556.7350	573.9732	556.7350	572.6600	+1.701%	807,818	+9.037%
2026-02-27	558.7800	569.7500	551.0000	563.0800	-0.349%	1,537,295	+10.892%
2026-02-26	565.5400	565.8400	543.2300	565.0500	+0.405%	1,071,655	+10.505%
2026-02-25	573.9400	573.9400	562.5800	562.7700	-0.957%	941,708	+10.953%
2026-02-24	550.8800	570.9200	538.0900	568.2100	+3.478%	1,291,242	+9.891%
2026-02-23	552.0000	562.3800	543.4400	549.1100	-0.642%	1,074,715	+13.713%
2026-02-20	554.3600	565.9300	548.2200	552.6600	-0.242%	1,061,681	+12.983%
2026-02-19	544.8700	554.6400	527.0500	554.0000	+6.680%	1,701,247	+12.709%
2026-02-18	527.7400	535.6500	518.7200	519.3100	-1.108%	1,439,390	+20.238%
2026-02-17	520.0000	534.7800	518.6200	525.1300	+0.200%	930,586	+18.906%
2026-02-13	517.0700	529.0000	508.1100	524.0800	+1.590%	864,772	+19.144%
2026-02-12	530.0000	543.2799	512.3900	515.8800	-1.542%	1,518,325	+21.038%
2026-02-11	520.9900	534.5000	512.1100	523.9600	+2.608%	1,059,083	+19.171%
2026-02-10	515.0900	517.4900	507.6700	510.6400	-0.762%	806,338	+22.280%
2026-02-09	508.4650	520.4199	503.2000	514.5600	+1.269%	1,084,802	+21.348%
2026-02-06	489.3200	508.4500	482.5100	508.1100	+6.361%	1,517,416	+22.889%
2026-02-05	457.1100	479.6700	456.2501	477.7200	+2.831%	1,111,946	+30.706%
2026-02-04	490.0100	492.7999	451.1701	464.5700	-4.918%	1,482,765	+34.406%
2026-02-03	480.4000	490.4653	474.2100	488.6000	+2.267%	1,243,403	+27.796%
2026-02-02	472.6400	478.0450	465.7200	477.7700	+0.662%	1,233,058	+30.693%
2026-01-30	475.0000	483.4350	471.7000	474.6300	-1.820%	1,838,372	+31.557%
2026-01-29	481.2800	489.0550	473.5700	483.4300	+0.447%	1,035,461	+29.162%
2026-01-28	481.0000	487.0000	472.1600	481.2800	+0.419%	976,260	+29.739%
2026-01-27	474.1600	483.7500	467.0000	479.2700	+1.806%	821,296	+30.284%
2026-01-26	470.5500	478.8800	467.3000	470.7700	+0.429%	547,198	+32.636%
2026-01-23	470.2000	470.9900	462.0100	468.7600	-0.004%	761,596	+33.205%
2026-01-22	479.0500	483.2900	459.4300	468.7800	-0.942%	978,924	+33.199%
2026-01-21	468.3500	477.9600	460.0200	473.2400	+2.104%	1,235,278	+31.944%
2026-01-20	461.0600	469.7400	458.8800	463.4900	-0.698%	909,713	+34.719%
2026-01-16	460.1500	480.9300	455.7100	466.7500	+4.269%	2,216,708	+33.778%
2026-01-15	445.8100	454.1100	444.3200	447.6400	+2.418%	785,338	+39.489%
2026-01-14	443.0900	446.8900	426.5900	437.0700	-1.605%	925,680	+42.863%
2026-01-13	434.7900	445.6300	433.5200	444.2000	+2.667%	839,376	+40.570%
2026-01-12	421.0800	435.3300	418.9100	432.6600	+2.388%	746,728	+44.319%
2026-01-09	422.4500	423.7100	417.1001	422.5700	+2.275%	999,799	+47.765%
2026-01-08	437.7800	437.9500	408.3600	413.1700	-5.429%	1,377,000	+51.127%
2026-01-07	440.0000	442.0000	433.4400	436.8900	-0.304%	716,474	+42.922%
2026-01-06	433.8800	440.0000	418.2450	438.2200	+0.551%	807,575	+42.488%
2026-01-05	444.7000	452.2400	435.0000	435.8200	-0.878%	1,184,438	+43.272%
2026-01-02	424.9500	441.9700	424.9500	439.6800	+4.175%	886,975	+42.015%
2025-12-31	428.6500	429.1700	421.5400	422.0600	-1.574%	521,265	+47.943%
2025-12-30	430.7400	432.4491	427.7800	428.8100	-0.515%	465,185	+45.615%
2025-12-29	430.5400	435.9500	430.0900	431.0300	-0.379%	503,120	+44.865%
2025-12-26	433.0000	433.5800	429.6800	432.6700	-0.210%	279,243	+44.316%
2025-12-24	434.7300	434.8000	430.6300	433.5800	-0.372%	306,389	+44.013%
2025-12-23	431.9400	437.4050	431.0000	435.2000	+0.501%	562,590	+43.477%
2025-12-22	433.1100	435.4000	428.5100	433.0300	+1.493%	772,944	+44.196%
2025-12-19	422.2100	431.9900	421.4500	426.6600	+1.270%	1,602,472	+46.348%
2025-12-18	427.0000	427.4600	419.0300	421.3100	+1.704%	1,099,297	+48.207%
2025-12-17	436.4800	441.4100	412.5900	414.2500	-5.528%	1,556,777	+50.733%
2025-12-16	435.3600	440.4600	430.8100	438.4900	+0.601%	988,038	+42.400%
2025-12-15	436.5400	443.8500	433.3000	435.8700	-0.511%	1,564,743	+43.256%
2025-12-12	464.8500	465.4940	431.5600	438.1100	-6.168%	1,497,126	+42.524%
2025-12-11	460.0000	467.8600	450.2600	466.9100	+1.017%	716,719	+33.732%
2025-12-10	460.1700	469.5200	452.1455	462.2100	+0.928%	1,057,797	+35.092%
2025-12-09	460.5000	465.4536	457.4400	457.9600	-1.108%	744,877	+36.346%
2025-12-08	471.1100	473.9900	460.3400	463.0900	+0.532%	835,987	+34.836%
2025-12-05	464.8400	465.4200	456.5600	460.6400	-0.904%	728,790	+35.553%
2025-12-04	454.6550	467.0900	450.0000	464.8400	+1.934%	942,953	+34.328%
2025-12-03	454.5150	458.3500	440.9001	456.0200	+0.286%	734,687	+36.926%
2025-12-02	458.0200	458.9999	447.9400	454.7200	+0.551%	831,657	+37.317%
2025-12-01	457.3000	459.7850	449.2600	452.2300	-2.721%	842,763	+38.074%
2025-11-28	463.4700	466.2500	458.6000	464.8800	+0.966%	409,487	+34.316%
2025-11-26	452.6900	462.0650	452.0400	460.4300	+2.286%	1,009,042	+35.615%
2025-11-25	443.3400	450.3700	425.0000	450.1400	+1.694%	1,055,000	+38.715%
2025-11-24	433.5000	448.0700	430.9753	442.6400	+2.904%	1,782,093	+41.065%
2025-11-21	427.7100	431.2999	413.0000	430.1500	+0.086%	1,401,213	+45.161%
2025-11-20	456.9000	463.4050	426.9400	429.7800	-3.522%	1,146,922	+45.286%
2025-11-19	442.0500	449.8200	439.2700	445.4700	+1.407%	1,276,143	+40.169%
2025-11-18	422.0000	443.2200	420.0000	439.2900	+2.910%	1,663,447	+42.141%
2025-11-17	428.7600	434.7000	421.9000	426.8700	-0.566%	1,099,497	+46.276%
2025-11-14	418.0000	437.3400	415.3300	429.3000	+0.555%	1,254,401	+45.448%
2025-11-13	448.0000	449.4100	424.7400	426.9300	-5.004%	1,276,642	+46.256%
2025-11-12	451.1600	456.4200	448.3300	449.4200	+0.114%	706,241	+38.937%
2025-11-11	446.7900	452.5600	440.6150	448.9100	-0.326%	728,163	+39.095%
2025-11-10	455.0700	456.8600	439.6600	450.3800	+1.207%	700,575	+38.641%
2025-11-07	436.0500	446.6600	430.1100	445.0100	+0.476%	818,603	+40.314%
2025-11-06	453.3700	457.5200	441.2600	442.9000	-2.327%	963,178	+40.982%
2025-11-05	442.4500	459.1300	442.0000	453.4500	+3.372%	984,375	+37.702%
2025-11-04	441.9100	445.1600	433.6600	438.6600	-2.697%	840,287	+42.345%
2025-11-03	451.5400	456.4600	448.7992	450.8200	+0.376%	804,358	+38.505%
2025-10-31	455.4800	469.4300	448.0000	449.1300	-1.036%	1,935,337	+39.027%
2025-10-30	440.4100	460.8600	438.9750	453.8300	+1.146%	1,766,320	+37.587%
2025-10-29	441.8500	459.3600	441.8200	448.6900	+2.075%	1,886,840	+39.163%
2025-10-28	442.7700	443.3099	433.8800	439.5700	-0.509%	813,033	+42.050%
2025-10-27	444.3900	446.6800	437.8900	441.8200	+0.202%	825,288	+41.327%
2025-10-24	438.8000	447.1700	438.2500	440.9300	+3.175%	893,332	+41.612%
2025-10-23	413.0000	430.5200	413.0000	427.3600	+3.675%	868,580	+46.109%
2025-10-22	441.8100	443.7500	404.5050	412.2100	-5.765%	1,732,125	+51.479%
2025-10-21	437.5200	441.0950	423.3001	437.4300	-0.751%	926,775	+42.745%
2025-10-20	437.1600	444.0600	437.1600	440.7400	+1.588%	701,371	+41.673%
2025-10-17	435.9400	440.6800	430.0001	433.8500	-0.839%	713,951	+43.923%
2025-10-16	440.4100	446.5999	434.2150	437.5200	+0.135%	939,411	+42.716%
2025-10-15	437.0000	442.3200	431.9950	436.9300	+1.235%	781,260	+42.908%
2025-10-14	423.8100	438.9300	420.5600	431.6000	+0.144%	897,467	+44.673%
2025-10-13	426.1700	434.9500	425.0000	430.9800	+3.202%	781,923	+44.881%
2025-10-10	432.7500	437.0700	416.5100	417.6100	-2.863%	2,246,276	+49.520%
2025-10-09	443.0000	443.4500	427.2950	429.9200	-3.051%	1,287,085	+45.239%
2025-10-08	423.1900	443.9700	421.4300	443.4500	+5.205%	1,247,234	+40.807%
2025-10-07	429.0000	434.3900	415.2100	421.5100	-1.470%	934,630	+48.136%
2025-10-06	425.5100	429.6950	421.7800	427.8000	+1.574%	693,579	+45.958%
2025-10-03	422.3600	427.4900	415.5400	421.1700	+0.074%	634,533	+48.256%
2025-10-02	424.1100	431.2400	417.9800	420.8600	+0.050%	996,821	+48.365%
2025-10-01	410.7600	423.7200	407.3100	420.6500	+1.503%	832,265	+48.439%
2025-09-30	409.1100	415.3600	409.0001	414.4200	+1.298%	896,944	+50.671%
2025-09-29	405.8800	413.9400	405.8800	409.1100	+0.905%	931,825	+52.626%
2025-09-26	400.4100	408.7400	399.1800	405.4400	+1.256%	803,543	+54.008%
2025-09-25	397.0700	402.8700	389.7000	400.4100	-0.611%	1,009,275	+55.943%
2025-09-24	400.2300	407.0814	396.3668	402.8700	+3.425%	1,664,667	+54.990%
2025-09-23	396.9100	397.5150	387.4200	389.5300	-1.639%	846,555	+60.298%
2025-09-22	384.5000	397.6000	382.2400	396.0200	+1.915%	812,611	+57.671%
2025-09-19	392.0600	393.2200	386.9350	388.5800	-0.530%	1,493,229	+60.690%
2025-09-18	378.0300	393.4150	376.0700	390.6500	+3.894%	1,173,140	+59.839%
2025-09-17	378.5000	382.5599	373.3950	376.0100	-0.590%	887,943	+66.062%
2025-09-16	386.0300	387.2000	375.5000	378.2400	-1.929%	821,982	+65.083%
2025-09-15	382.9000	387.8600	381.5450	385.6800	+0.823%	774,897	+61.898%
2025-09-12	388.1450	391.9300	382.2700	382.5300	-1.825%	833,476	+63.232%
2025-09-11	391.1300	400.8700	388.9600	389.6400	-0.136%	1,189,586	+60.253%
2025-09-10	381.2000	393.1800	380.9550	390.1700	+4.472%	1,305,893	+60.035%
2025-09-09	374.6200	375.9900	370.2700	373.4700	-0.549%	502,540	+67.191%
2025-09-08	377.0100	380.0000	373.4100	375.5300	+0.813%	779,966	+66.274%
2025-09-05	378.4700	379.0900	363.0100	372.5000	-0.955%	1,128,947	+67.627%
2025-09-04	375.3000	378.8000	370.9300	376.0900	+0.449%	942,185	+66.027%
2025-09-03	376.4900	378.4000	371.3850	374.4100	-0.072%	761,115	+66.772%
2025-09-02	370.0000	375.2400	366.3500	374.6800	-0.868%	686,247	+66.652%
2025-08-29	385.7600	385.7600	373.4700	377.9600	-2.073%	774,538	+65.205%
2025-08-28	383.5600	387.8134	382.3700	385.9600	+1.153%	641,941	+61.781%
2025-08-27	382.7900	385.6000	379.9600	381.5600	-0.615%	637,329	+63.647%
2025-08-26	379.0800	384.4200	378.7600	383.9200	+1.483%	1,021,567	+62.641%
2025-08-25	379.8400	381.8600	377.4233	378.3100	-0.403%	612,467	+65.052%
2025-08-22	381.4400	386.2900	377.7059	379.8400	+0.431%	1,037,796	+64.388%
2025-08-21	376.5100	380.4200	375.6900	378.2100	+0.623%	699,867	+65.096%
2025-08-20	375.9900	378.9700	367.9000	375.8700	-0.896%	1,142,357	+66.124%
2025-08-19	383.0400	384.0750	377.4000	379.2700	-1.057%	750,842	+64.635%
2025-08-18	379.7500	383.6000	377.3601	383.3200	+0.659%	695,767	+62.895%
2025-08-15	377.8400	384.4200	371.6400	380.8100	+0.874%	1,436,453	+63.969%
2025-08-14	379.9600	382.5000	375.2000	377.5100	-0.645%	919,718	+65.402%
2025-08-13	393.7300	398.8450	369.0600	379.9600	-2.965%	1,728,301	+64.336%
2025-08-12	384.4100	391.7900	382.5100	391.5700	+1.939%	858,885	+59.463%
2025-08-11	386.0700	387.9400	380.4400	384.1200	-0.526%	926,985	+62.556%
2025-08-08	390.0000	391.0000	384.3850	386.1500	-0.310%	655,464	+61.701%
2025-08-07	389.8200	392.3900	383.7600	387.3500	-0.039%	874,599	+61.200%
2025-08-06	388.2000	391.9000	384.5900	387.5000	-0.416%	930,416	+61.138%
2025-08-05	398.0000	400.0900	385.0000	389.1200	-1.143%	1,149,708	+60.467%
2025-08-04	400.3400	402.0605	391.2200	393.6200	-0.392%	1,444,114	+58.633%
2025-08-01	392.6000	399.3200	384.5700	395.1700	-2.699%	2,094,080	+58.010%
2025-07-31	406.0900	423.5000	399.0650	406.1300	-1.211%	2,436,032	+53.746%
2025-07-30	412.7900	414.5000	409.4600	411.1100	+0.029%	1,836,958	+51.884%
2025-07-29	416.4100	416.4100	408.3300	410.9900	-0.243%	1,094,837	+51.928%
2025-07-28	418.9900	418.9900	409.1300	411.9900	-2.298%	2,101,544	+51.560%
2025-07-25	412.6000	424.9400	412.6000	421.6800	+3.551%	1,371,218	+48.077%
2025-07-24	408.1400	410.7900	406.7265	407.2200	+0.521%	1,076,692	+53.335%
2025-07-23	398.0000	406.0000	397.9500	405.1100	+2.578%	1,575,632	+54.133%
2025-07-22	398.4800	398.5684	380.6000	394.9300	-0.936%	1,120,846	+58.106%
2025-07-21	403.7300	405.0400	397.0000	398.6600	-1.153%	1,003,470	+56.627%
2025-07-18	398.9250	405.4300	398.3100	403.3100	+1.360%	1,060,101	+54.821%
2025-07-17	387.7700	398.6050	386.8500	397.9000	+2.256%	1,000,428	+56.926%
2025-07-16	386.6700	389.4300	381.3044	389.1200	+0.667%	837,564	+60.467%
2025-07-15	389.2600	390.1000	383.8900	386.5400	-0.119%	606,488	+61.538%
2025-07-14	382.9700	389.2050	381.5200	387.0000	+0.839%	712,855	+61.346%
2025-07-11	379.3000	385.4599	378.0100	383.7800	+0.971%	906,745	+62.700%
2025-07-10	380.4400	382.8900	371.4800	380.0900	-0.531%	972,192	+64.280%
2025-07-09	382.0000	383.2799	377.9600	382.1200	+1.208%	631,886	+63.407%
2025-07-08	382.3700	382.9998	369.6300	377.5600	-2.136%	1,154,627	+65.380%
2025-07-07	386.0300	388.0000	380.4000	385.8000	-0.184%	839,784	+61.848%
2025-07-03	376.0200	387.3700	374.9601	386.5100	+3.508%	869,626	+61.551%
2025-07-02	366.1100	373.9600	365.5700	373.4100	+0.301%	1,164,483	+67.218%
2025-07-01	374.5900	377.7800	364.4400	372.2900	-1.531%	1,428,857	+67.721%
2025-06-30	375.1400	381.5500	368.7000	378.0800	-0.834%	1,354,491	+65.153%
2025-06-27	380.0000	382.7900	373.8000	381.2600	+0.472%	3,687,819	+63.775%
2025-06-26	378.0900	381.1200	376.8800	379.4700	+1.444%	1,210,285	+64.548%
2025-06-25	374.0000	375.5300	371.4688	374.0700	+0.486%	1,102,366	+66.923%
2025-06-24	369.0700	373.3000	366.6198	372.2600	+1.777%	938,778	+67.735%
2025-06-23	361.0000	366.7400	358.3800	365.7600	+1.380%	923,210	+70.716%
2025-06-20	363.6700	365.8600	358.9164	360.7800	+0.097%	1,563,381	+73.072%
2025-06-18	360.3700	365.9050	358.2699	360.4300	+0.505%	855,016	+73.240%
2025-06-17	356.8000	361.6400	353.6900	358.6200	-0.879%	876,467	+74.115%
2025-06-16	361.5400	367.0000	360.9300	361.8000	+0.988%	840,613	+72.584%
2025-06-13	352.6650	358.3400	349.0609	358.2600	-0.109%	796,211	+74.290%
2025-06-12	355.5900	360.8000	354.2500	358.6500	+0.807%	860,089	+74.100%
2025-06-11	350.4900	356.1900	345.3700	355.7800	+2.013%	857,195	+75.505%
2025-06-10	356.4800	357.1100	341.9300	348.7600	-1.940%	1,490,169	+79.037%
2025-06-09	362.1000	363.5988	355.3300	355.6600	-1.575%	902,751	+75.564%
2025-06-06	363.5800	363.7400	358.6401	361.3500	+0.492%	701,024	+72.799%
2025-06-05	360.9100	362.0300	356.4700	359.5800	+0.131%	877,217	+73.650%
2025-06-04	358.4000	361.5600	356.2800	359.1100	+0.735%	1,105,880	+73.877%
2025-06-03	347.5700	357.9400	347.0000	356.4900	+3.172%	1,133,984	+75.155%
2025-06-02	342.4900	346.0500	337.4750	345.5300	+0.867%	766,119	+80.711%
2025-05-30	339.0800	342.7400	336.8200	342.5600	+0.830%	1,655,378	+82.278%
2025-05-29	343.5200	344.0000	336.5700	339.7400	-0.170%	572,702	+83.791%
2025-05-28	342.9200	343.5200	338.5700	340.3200	-0.593%	666,539	+83.477%
2025-05-27	339.8300	343.4400	337.3500	342.3500	+2.084%	1,197,966	+82.389%
2025-05-23	329.2000	336.7932	326.8850	335.3600	+1.369%	932,591	+86.191%
2025-05-22	336.5000	337.2000	320.5600	330.8300	-3.048%	1,877,262	+88.740%
2025-05-21	341.6200	348.9000	340.7300	341.2300	-1.081%	1,005,122	+82.988%
2025-05-20	343.5300	346.5000	343.3400	344.9600	+0.073%	690,645	+81.009%
2025-05-19	338.0000	345.3104	337.0700	344.7100	-0.023%	730,279	+81.141%
2025-05-16	342.9100	345.3620	338.1350	344.7900	+1.299%	1,070,556	+81.099%
2025-05-15	340.0800	342.2600	336.6254	340.3700	-0.810%	1,393,407	+83.450%
2025-05-14	345.9100	348.4200	341.9500	343.1500	-0.125%	1,651,399	+81.964%
2025-05-13	335.1800	346.4750	334.4400	343.5800	+3.242%	1,654,896	+81.736%
2025-05-12	335.9000	337.4200	332.2900	332.7900	+2.117%	1,585,102	+87.629%
2025-05-09	326.0400	327.5600	321.3400	325.8900	-0.110%	999,805	+91.601%
2025-05-08	328.3300	330.7450	324.3408	326.2500	+0.822%	1,169,298	+91.390%
2025-05-07	319.6900	325.0000	315.4500	323.5900	+1.870%	1,204,109	+92.963%
2025-05-06	319.1100	322.3200	316.3750	317.6500	-1.541%	988,159	+96.572%
2025-05-05	318.2800	323.8800	315.0000	322.6200	+0.461%	1,035,604	+93.543%
2025-05-02	325.2300	329.7499	319.6800	321.1400	-0.245%	2,062,581	+94.435%
2025-05-01	320.2100	330.5950	312.3001	321.9300	+9.990%	3,300,858	+93.958%
2025-04-30	284.5100	294.2500	281.1700	292.6900	+0.106%	1,639,677	+113.335%
2025-04-29	289.7100	293.7240	287.0638	292.3800	+0.606%	1,047,927	+113.561%
2025-04-28	285.5700	292.9100	285.1800	290.6200	+1.142%	1,058,602	+114.854%
2025-04-25	284.5000	290.0000	282.7600	287.3400	+1.850%	1,205,561	+117.307%
2025-04-24	274.2300	284.2200	272.0000	282.1200	+2.847%	1,606,247	+121.328%
2025-04-23	277.2800	284.5540	273.7600	274.3100	+4.758%	1,555,864	+127.629%
2025-04-22	257.0000	263.7700	254.9800	261.8500	+3.184%	979,565	+138.461%
2025-04-21	262.6800	263.3600	251.0400	253.7700	-5.033%	1,046,365	+146.054%
2025-04-17	271.0500	271.5000	264.6100	267.2200	-0.828%	971,366	+133.669%
2025-04-16	268.5600	273.7300	265.2900	269.4500	-1.311%	1,049,556	+131.735%
2025-04-15	275.0900	276.9250	271.0000	273.0300	-0.463%	805,865	+128.696%
2025-04-14	275.2900	277.7000	269.6700	274.3000	+1.755%	1,102,970	+127.638%
2025-04-11	262.6700	270.9200	259.0600	269.5700	+2.615%	1,098,260	+131.632%
2025-04-10	262.3300	270.1300	255.0000	262.7000	-2.559%	1,535,208	+137.689%
2025-04-09	243.2200	271.6600	241.6188	269.6000	+10.018%	1,953,047	+131.606%
2025-04-08	253.4000	260.0000	240.8100	245.0500	-0.061%	1,702,295	+154.809%
2025-04-07	232.2100	252.6500	227.0800	245.2000	+2.393%	2,396,252	+154.653%
2025-04-04	243.1200	245.9500	232.3500	239.4700	-4.987%	2,087,189	+160.747%
2025-04-03	248.6900	256.7700	248.6900	252.0400	-4.743%	1,704,032	+147.742%
2025-04-02	252.1000	264.7700	250.8900	264.5900	+2.594%	867,307	+135.992%
2025-04-01	252.8500	258.1300	249.9600	257.9000	+1.464%	979,948	+142.113%
2025-03-31	248.8000	254.8800	244.7000	254.1800	-0.043%	1,626,877	+145.657%
2025-03-28	255.5200	256.2450	250.8501	254.2900	-0.231%	1,150,078	+145.550%
2025-03-27	257.4600	258.6000	250.6800	254.8800	-2.210%	1,581,152	+144.982%
2025-03-26	275.3100	275.8500	259.0800	260.6400	-5.651%	1,483,779	+139.568%
2025-03-25	278.0100	278.9050	273.8900	276.2500	-0.772%	1,240,541	+126.031%
2025-03-24	274.7400	279.7500	273.8300	278.4000	+3.795%	1,154,752	+124.285%
2025-03-21	268.6000	270.1400	265.0000	268.2200	-1.062%	1,560,098	+132.798%
2025-03-20	266.5000	274.1100	264.9500	271.1000	+0.259%	1,161,503	+130.325%
2025-03-19	265.2000	273.1400	262.4072	270.4000	+2.673%	1,276,118	+130.921%
2025-03-18	263.6700	266.8600	261.5001	263.3600	-1.511%	1,197,305	+137.094%

document.getElementById("bdPfDR").onerror = function(){this.style.display='none';}; .dark-mode .yj23qJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yj23qJ{ color: #333333; background-color: white; border: 2px solid #333333; }PWRQuanta Services, Inc.stock NYSE

PWR
Quanta Services, Inc.
stock NYSE