Dark

PWR
Quanta Services, Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:58 PM EDT

639.07USD+1.029%(+6.51)733,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

645.96USD+2.118%(+13.40)645

After-hours

Jul 21, 2026 4:24:30 PM EDT

639.20USD+0.020%(+0.13)144,583

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	638.9400	646.4200	633.3300	639.0700	+1.029%	733,131	0.000%
2026-07-20	634.1900	644.9600	630.1000	632.5600	+0.641%	802,167	+1.029%
2026-07-17	616.8900	637.9900	608.7800	628.5300	-0.395%	1,225,225	+1.677%
2026-07-16	633.6900	640.9900	625.2200	631.0200	-2.746%	1,145,694	+1.276%
2026-07-15	664.0300	666.5397	634.1400	648.8400	-1.831%	868,861	-1.506%
2026-07-14	663.9000	665.0250	651.4200	660.9400	+2.202%	873,903	-3.309%
2026-07-13	649.5000	656.0100	642.5000	646.7000	-1.801%	756,905	-1.180%
2026-07-10	662.0000	664.9500	651.1300	658.5600	-1.438%	846,613	-2.959%
2026-07-09	686.3200	690.0000	665.2550	668.1700	+0.276%	875,681	-4.355%
2026-07-08	653.0000	670.6900	650.0001	666.3300	+1.453%	1,043,767	-4.091%
2026-07-07	660.5600	661.7500	641.9100	656.7900	-2.559%	1,188,576	-2.698%
2026-07-06	675.0400	691.7600	668.6500	674.0400	+0.857%	1,123,141	-5.188%
2026-07-02	693.0700	697.0690	650.1700	668.3100	-3.340%	1,273,861	-4.375%
2026-07-01	709.0700	709.0700	687.6200	691.4000	-3.978%	1,240,846	-7.569%
2026-06-30	713.9300	721.3700	703.3350	720.0400	+0.782%	1,015,499	-11.245%
2026-06-29	690.0000	716.8400	683.0100	714.4500	+3.864%	1,422,650	-10.551%
2026-06-26	706.0000	708.3600	683.0000	687.8700	-4.275%	6,309,111	-7.094%
2026-06-25	710.5000	719.5300	690.7850	718.5900	+2.381%	1,525,379	-11.066%
2026-06-24	705.8000	711.3300	687.6000	701.8800	-0.058%	942,502	-8.949%
2026-06-23	709.7500	720.6400	692.6800	702.2900	-5.114%	1,693,596	-9.002%
2026-06-22	712.0000	742.7300	709.0450	740.1400	+5.396%	1,254,414	-13.656%
2026-06-18	722.0500	729.8334	698.0300	702.2500	-1.763%	2,620,581	-8.997%
2026-06-17	723.6100	725.6550	708.0100	714.8500	-0.617%	1,121,746	-10.601%
2026-06-16	726.0000	738.0000	718.8800	719.2900	-0.699%	841,339	-11.153%
2026-06-15	724.0300	735.3300	714.4700	724.3500	+2.347%	1,096,599	-11.773%
2026-06-12	688.0200	710.0000	684.0000	707.7400	+3.578%	1,030,078	-9.703%
2026-06-11	660.1700	684.2800	656.2088	683.2900	+4.973%	940,152	-6.472%
2026-06-10	684.6900	689.7800	642.1080	650.9200	-5.930%	1,484,060	-1.821%
2026-06-09	704.3300	715.9200	667.1396	691.9500	-0.268%	1,210,315	-7.642%
2026-06-08	703.5150	703.5150	683.4800	693.8100	-0.187%	851,854	-7.890%
2026-06-05	705.9400	714.0750	690.0500	695.1100	-3.346%	1,063,735	-8.062%
2026-06-04	701.0000	722.5000	693.5000	719.1700	+0.489%	1,017,763	-11.138%
2026-06-03	706.5500	730.0400	699.5100	715.6700	+1.361%	937,834	-10.703%
2026-06-02	691.1300	708.6700	691.1100	706.0600	+2.703%	1,053,724	-9.488%
2026-06-01	702.0000	709.0000	683.2600	687.4800	-3.407%	1,193,264	-7.042%
2026-05-29	728.5800	734.1300	705.7500	711.7300	-2.516%	2,223,918	-10.209%
2026-05-28	737.7400	739.8000	718.7000	730.1000	-0.480%	720,193	-12.468%
2026-05-27	747.0000	747.0000	723.8400	733.6200	-1.153%	707,984	-12.888%
2026-05-26	730.6900	748.6900	728.8701	742.1800	+2.590%	882,019	-13.893%
2026-05-22	727.7400	731.0950	710.9900	723.4400	+0.911%	774,926	-11.662%
2026-05-21	714.3300	723.9650	705.0100	716.9100	+0.983%	937,554	-10.858%
2026-05-20	729.1800	729.7100	706.2000	709.9300	-0.588%	1,315,431	-9.981%
2026-05-19	706.3600	725.9600	690.7900	714.1300	-1.231%	1,653,097	-10.511%
2026-05-18	768.0800	768.0800	721.8800	723.0300	-6.099%	1,768,711	-11.612%
2026-05-15	761.7700	776.5000	746.2300	769.9900	-1.293%	1,012,582	-17.003%
2026-05-14	775.0000	782.6816	768.1400	780.0800	+0.822%	827,567	-18.076%
2026-05-13	781.3600	781.5200	753.2600	773.7200	+1.033%	1,147,352	-17.403%
2026-05-12	767.3800	771.1800	743.7100	765.8100	-1.993%	1,344,093	-16.550%
2026-05-11	749.4200	781.7300	745.0000	781.3800	+4.883%	1,411,465	-18.213%
2026-05-08	761.6700	762.2200	744.0100	745.0000	-0.763%	1,241,744	-14.219%
2026-05-07	780.6300	780.6300	742.4000	750.7300	-4.395%	1,979,916	-14.874%
2026-05-06	773.8600	788.7500	758.2100	785.2400	+1.766%	1,213,311	-18.615%
2026-05-05	772.6000	777.8350	756.3900	771.6100	+1.884%	1,284,024	-17.177%
2026-05-04	749.6000	763.1099	739.3000	757.3400	+2.039%	1,316,247	-15.616%
2026-05-01	736.5500	742.3300	717.2000	742.2100	+1.984%	1,328,435	-13.896%
2026-04-30	699.6100	728.8500	691.8750	727.7700	+15.776%	2,426,596	-12.188%
2026-04-29	632.4300	637.0000	625.2200	628.6000	-0.371%	1,328,636	+1.666%
2026-04-28	623.7000	637.8200	614.5200	630.9400	-0.995%	1,304,438	+1.289%
2026-04-27	630.0000	640.6100	617.1800	637.2800	+1.991%	1,012,796	+0.281%
2026-04-24	638.0000	638.9007	621.9000	624.8400	-1.358%	741,471	+2.277%
2026-04-23	618.4100	638.4216	618.4100	633.4400	+3.203%	991,996	+0.889%
2026-04-22	612.9300	621.3125	610.0000	613.7800	+1.302%	931,315	+4.120%
2026-04-21	609.6700	611.6400	602.0000	605.8900	+0.152%	549,959	+5.476%
2026-04-20	603.9000	607.2600	599.0000	604.9700	+0.513%	616,709	+5.637%
2026-04-17	587.6400	603.3900	584.5800	601.8800	+2.462%	1,176,750	+6.179%
2026-04-16	583.5700	591.9600	580.1300	587.4200	-0.743%	753,889	+8.793%
2026-04-15	586.3800	593.7174	581.1400	591.8200	-0.434%	970,083	+7.984%
2026-04-14	597.6100	599.0000	584.3700	594.4000	-0.242%	784,397	+7.515%
2026-04-13	585.3600	596.4200	582.2500	595.8400	+1.790%	1,024,235	+7.255%
2026-04-10	581.5000	590.5000	576.4950	585.3600	+0.567%	611,418	+9.176%
2026-04-09	576.0000	592.5800	576.0000	582.0600	+1.010%	935,098	+9.795%
2026-04-08	573.2700	582.2400	567.1250	576.2400	+3.721%	1,013,621	+10.903%
2026-04-07	550.0850	558.4000	548.1900	555.5700	+0.215%	522,679	+15.030%
2026-04-06	558.5600	563.3200	550.0000	554.3800	-1.115%	618,536	+15.277%
2026-04-02	548.0300	574.9900	547.0000	560.6300	+0.091%	947,321	+13.991%
2026-04-01	555.8850	569.2700	554.0600	560.1200	+2.022%	1,163,759	+14.095%
2026-03-31	536.8100	555.3687	522.0300	549.0200	+2.855%	1,386,752	+16.402%
2026-03-30	557.9000	557.9000	527.2300	533.7800	-2.946%	1,559,041	+19.725%
2026-03-27	548.7000	564.1200	548.4700	549.9800	+0.795%	1,203,962	+16.199%
2026-03-26	563.2200	567.2969	544.8550	545.6400	-4.858%	1,265,515	+17.123%
2026-03-25	580.0000	582.4800	572.8000	573.5000	-0.854%	979,380	+11.433%
2026-03-24	563.7700	581.9358	559.0200	578.4400	+1.937%	1,450,991	+10.482%
2026-03-23	559.6800	582.0000	558.4000	567.4500	+2.171%	1,217,491	+12.621%
2026-03-20	577.5900	582.4800	551.0500	555.3900	-3.903%	1,689,367	+15.067%
2026-03-19	561.8000	580.8800	558.5801	577.9500	+1.040%	853,535	+10.575%
2026-03-18	576.7000	583.7300	570.6150	572.0000	+0.063%	692,934	+11.726%
2026-03-17	571.5100	578.4000	558.4700	571.6400	-0.415%	796,317	+11.796%
2026-03-16	567.3600	576.5400	565.1900	574.0200	+2.683%	1,421,445	+11.332%
2026-03-13	572.3600	574.3800	556.0000	559.0200	-1.392%	2,016,480	+14.320%
2026-03-12	562.4700	576.4700	559.8800	566.9100	-0.141%	952,293	+12.729%
2026-03-11	561.2100	575.7100	558.9100	567.7100	+0.649%	942,172	+12.570%
2026-03-10	568.9800	576.8599	561.4200	564.0500	-0.702%	1,151,841	+13.300%
2026-03-09	531.2100	568.9100	531.2100	568.0400	+5.156%	1,611,944	+12.504%
2026-03-06	534.2900	553.2100	532.0000	540.1900	-1.644%	1,105,589	+18.305%
2026-03-05	561.0700	568.0900	534.3550	549.2200	-3.371%	1,169,489	+16.360%
2026-03-04	571.1400	573.0000	560.6200	568.3800	+0.420%	1,056,363	+12.437%
2026-03-03	558.2000	569.2800	547.0000	566.0000	-1.163%	1,009,205	+12.910%
2026-03-02	556.7350	573.9732	556.7350	572.6600	+1.701%	807,818	+11.597%
2026-02-27	558.7800	569.7500	551.0000	563.0800	-0.349%	1,537,295	+13.495%
2026-02-26	565.5400	565.8400	543.2300	565.0500	+0.405%	1,071,655	+13.100%
2026-02-25	573.9400	573.9400	562.5800	562.7700	-0.957%	941,708	+13.558%
2026-02-24	550.8800	570.9200	538.0900	568.2100	+3.478%	1,291,242	+12.471%
2026-02-23	552.0000	562.3800	543.4400	549.1100	-0.642%	1,074,715	+16.383%
2026-02-20	554.3600	565.9300	548.2200	552.6600	-0.242%	1,061,681	+15.635%
2026-02-19	544.8700	554.6400	527.0500	554.0000	+6.680%	1,701,247	+15.356%
2026-02-18	527.7400	535.6500	518.7200	519.3100	-1.108%	1,439,390	+23.061%
2026-02-17	520.0000	534.7800	518.6200	525.1300	+0.200%	930,586	+21.697%
2026-02-13	517.0700	529.0000	508.1100	524.0800	+1.590%	864,772	+21.941%
2026-02-12	530.0000	543.2799	512.3900	515.8800	-1.542%	1,518,325	+23.880%
2026-02-11	520.9900	534.5000	512.1100	523.9600	+2.608%	1,059,083	+21.969%
2026-02-10	515.0900	517.4900	507.6700	510.6400	-0.762%	806,338	+25.151%
2026-02-09	508.4650	520.4199	503.2000	514.5600	+1.269%	1,084,802	+24.197%
2026-02-06	489.3200	508.4500	482.5100	508.1100	+6.361%	1,517,416	+25.774%
2026-02-05	457.1100	479.6700	456.2501	477.7200	+2.831%	1,111,946	+33.775%
2026-02-04	490.0100	492.7999	451.1701	464.5700	-4.918%	1,482,765	+37.562%
2026-02-03	480.4000	490.4653	474.2100	488.6000	+2.267%	1,243,403	+30.796%
2026-02-02	472.6400	478.0450	465.7200	477.7700	+0.662%	1,233,058	+33.761%
2026-01-30	475.0000	483.4350	471.7000	474.6300	-1.820%	1,838,372	+34.646%
2026-01-29	481.2800	489.0550	473.5700	483.4300	+0.447%	1,035,461	+32.195%
2026-01-28	481.0000	487.0000	472.1600	481.2800	+0.419%	976,260	+32.785%
2026-01-27	474.1600	483.7500	467.0000	479.2700	+1.806%	821,296	+33.342%
2026-01-26	470.5500	478.8800	467.3000	470.7700	+0.429%	547,198	+35.750%
2026-01-23	470.2000	470.9900	462.0100	468.7600	-0.004%	761,596	+36.332%
2026-01-22	479.0500	483.2900	459.4300	468.7800	-0.942%	978,924	+36.326%
2026-01-21	468.3500	477.9600	460.0200	473.2400	+2.104%	1,235,278	+35.041%
2026-01-20	461.0600	469.7400	458.8800	463.4900	-0.698%	909,713	+37.882%
2026-01-16	460.1500	480.9300	455.7100	466.7500	+4.269%	2,216,708	+36.919%
2026-01-15	445.8100	454.1100	444.3200	447.6400	+2.418%	785,338	+42.764%
2026-01-14	443.0900	446.8900	426.5900	437.0700	-1.605%	925,680	+46.217%
2026-01-13	434.7900	445.6300	433.5200	444.2000	+2.667%	839,376	+43.870%
2026-01-12	421.0800	435.3300	418.9100	432.6600	+2.388%	746,728	+47.707%
2026-01-09	422.4500	423.7100	417.1001	422.5700	+2.275%	999,799	+51.234%
2026-01-08	437.7800	437.9500	408.3600	413.1700	-5.429%	1,377,000	+54.675%
2026-01-07	440.0000	442.0000	433.4400	436.8900	-0.304%	716,474	+46.277%
2026-01-06	433.8800	440.0000	418.2450	438.2200	+0.551%	807,575	+45.833%
2026-01-05	444.7000	452.2400	435.0000	435.8200	-0.878%	1,184,438	+46.636%
2026-01-02	424.9500	441.9700	424.9500	439.6800	+4.175%	886,975	+45.349%
2025-12-31	428.6500	429.1700	421.5400	422.0600	-1.574%	521,265	+51.417%
2025-12-30	430.7400	432.4491	427.7800	428.8100	-0.515%	465,185	+49.033%
2025-12-29	430.5400	435.9500	430.0900	431.0300	-0.379%	503,120	+48.266%
2025-12-26	433.0000	433.5800	429.6800	432.6700	-0.210%	279,243	+47.704%
2025-12-24	434.7300	434.8000	430.6300	433.5800	-0.372%	306,389	+47.394%
2025-12-23	431.9400	437.4050	431.0000	435.2000	+0.501%	562,590	+46.845%
2025-12-22	433.1100	435.4000	428.5100	433.0300	+1.493%	772,944	+47.581%
2025-12-19	422.2100	431.9900	421.4500	426.6600	+1.270%	1,602,472	+49.784%
2025-12-18	427.0000	427.4600	419.0300	421.3100	+1.704%	1,099,297	+51.686%
2025-12-17	436.4800	441.4100	412.5900	414.2500	-5.528%	1,556,777	+54.272%
2025-12-16	435.3600	440.4600	430.8100	438.4900	+0.601%	988,038	+45.743%
2025-12-15	436.5400	443.8500	433.3000	435.8700	-0.511%	1,564,743	+46.619%
2025-12-12	464.8500	465.4940	431.5600	438.1100	-6.168%	1,497,126	+45.870%
2025-12-11	460.0000	467.8600	450.2600	466.9100	+1.017%	716,719	+36.872%
2025-12-10	460.1700	469.5200	452.1455	462.2100	+0.928%	1,057,797	+38.264%
2025-12-09	460.5000	465.4536	457.4400	457.9600	-1.108%	744,877	+39.547%
2025-12-08	471.1100	473.9900	460.3400	463.0900	+0.532%	835,987	+38.001%
2025-12-05	464.8400	465.4200	456.5600	460.6400	-0.904%	728,790	+38.735%
2025-12-04	454.6550	467.0900	450.0000	464.8400	+1.934%	942,953	+37.482%
2025-12-03	454.5150	458.3500	440.9001	456.0200	+0.286%	734,687	+40.141%
2025-12-02	458.0200	458.9999	447.9400	454.7200	+0.551%	831,657	+40.541%
2025-12-01	457.3000	459.7850	449.2600	452.2300	-2.721%	842,763	+41.315%
2025-11-28	463.4700	466.2500	458.6000	464.8800	+0.966%	409,487	+37.470%
2025-11-26	452.6900	462.0650	452.0400	460.4300	+2.286%	1,009,042	+38.799%
2025-11-25	443.3400	450.3700	425.0000	450.1400	+1.694%	1,055,000	+41.971%
2025-11-24	433.5000	448.0700	430.9753	442.6400	+2.904%	1,782,093	+44.377%
2025-11-21	427.7100	431.2999	413.0000	430.1500	+0.086%	1,401,213	+48.569%
2025-11-20	456.9000	463.4050	426.9400	429.7800	-3.522%	1,146,922	+48.697%
2025-11-19	442.0500	449.8200	439.2700	445.4700	+1.407%	1,276,143	+43.460%
2025-11-18	422.0000	443.2200	420.0000	439.2900	+2.910%	1,663,447	+45.478%
2025-11-17	428.7600	434.7000	421.9000	426.8700	-0.566%	1,099,497	+49.711%
2025-11-14	418.0000	437.3400	415.3300	429.3000	+0.555%	1,254,401	+48.863%
2025-11-13	448.0000	449.4100	424.7400	426.9300	-5.004%	1,276,642	+49.690%
2025-11-12	451.1600	456.4200	448.3300	449.4200	+0.114%	706,241	+42.199%
2025-11-11	446.7900	452.5600	440.6150	448.9100	-0.326%	728,163	+42.360%
2025-11-10	455.0700	456.8600	439.6600	450.3800	+1.207%	700,575	+41.896%
2025-11-07	436.0500	446.6600	430.1100	445.0100	+0.476%	818,603	+43.608%
2025-11-06	453.3700	457.5200	441.2600	442.9000	-2.327%	963,178	+44.292%
2025-11-05	442.4500	459.1300	442.0000	453.4500	+3.372%	984,375	+40.935%
2025-11-04	441.9100	445.1600	433.6600	438.6600	-2.697%	840,287	+45.687%
2025-11-03	451.5400	456.4600	448.7992	450.8200	+0.376%	804,358	+41.757%
2025-10-31	455.4800	469.4300	448.0000	449.1300	-1.036%	1,935,337	+42.291%
2025-10-30	440.4100	460.8600	438.9750	453.8300	+1.146%	1,766,320	+40.817%
2025-10-29	441.8500	459.3600	441.8200	448.6900	+2.075%	1,886,840	+42.430%
2025-10-28	442.7700	443.3099	433.8800	439.5700	-0.509%	813,033	+45.385%
2025-10-27	444.3900	446.6800	437.8900	441.8200	+0.202%	825,288	+44.645%
2025-10-24	438.8000	447.1700	438.2500	440.9300	+3.175%	893,332	+44.937%
2025-10-23	413.0000	430.5200	413.0000	427.3600	+3.675%	868,580	+49.539%
2025-10-22	441.8100	443.7500	404.5050	412.2100	-5.765%	1,732,125	+55.035%
2025-10-21	437.5200	441.0950	423.3001	437.4300	-0.751%	926,775	+46.097%
2025-10-20	437.1600	444.0600	437.1600	440.7400	+1.588%	701,371	+44.999%
2025-10-17	435.9400	440.6800	430.0001	433.8500	-0.839%	713,951	+47.302%
2025-10-16	440.4100	446.5999	434.2150	437.5200	+0.135%	939,411	+46.066%
2025-10-15	437.0000	442.3200	431.9950	436.9300	+1.235%	781,260	+46.264%
2025-10-14	423.8100	438.9300	420.5600	431.6000	+0.144%	897,467	+48.070%
2025-10-13	426.1700	434.9500	425.0000	430.9800	+3.202%	781,923	+48.283%
2025-10-10	432.7500	437.0700	416.5100	417.6100	-2.863%	2,246,276	+53.030%
2025-10-09	443.0000	443.4500	427.2950	429.9200	-3.051%	1,287,085	+48.649%
2025-10-08	423.1900	443.9700	421.4300	443.4500	+5.205%	1,247,234	+44.113%
2025-10-07	429.0000	434.3900	415.2100	421.5100	-1.470%	934,630	+51.614%
2025-10-06	425.5100	429.6950	421.7800	427.8000	+1.574%	693,579	+49.385%
2025-10-03	422.3600	427.4900	415.5400	421.1700	+0.074%	634,533	+51.737%
2025-10-02	424.1100	431.2400	417.9800	420.8600	+0.050%	996,821	+51.849%
2025-10-01	410.7600	423.7200	407.3100	420.6500	+1.503%	832,265	+51.924%
2025-09-30	409.1100	415.3600	409.0001	414.4200	+1.298%	896,944	+54.208%
2025-09-29	405.8800	413.9400	405.8800	409.1100	+0.905%	931,825	+56.210%
2025-09-26	400.4100	408.7400	399.1800	405.4400	+1.256%	803,543	+57.624%
2025-09-25	397.0700	402.8700	389.7000	400.4100	-0.611%	1,009,275	+59.604%
2025-09-24	400.2300	407.0814	396.3668	402.8700	+3.425%	1,664,667	+58.629%
2025-09-23	396.9100	397.5150	387.4200	389.5300	-1.639%	846,555	+64.062%
2025-09-22	384.5000	397.6000	382.2400	396.0200	+1.915%	812,611	+61.373%
2025-09-19	392.0600	393.2200	386.9350	388.5800	-0.530%	1,493,229	+64.463%
2025-09-18	378.0300	393.4150	376.0700	390.6500	+3.894%	1,173,140	+63.591%
2025-09-17	378.5000	382.5599	373.3950	376.0100	-0.590%	887,943	+69.961%
2025-09-16	386.0300	387.2000	375.5000	378.2400	-1.929%	821,982	+68.959%
2025-09-15	382.9000	387.8600	381.5450	385.6800	+0.823%	774,897	+65.700%
2025-09-12	388.1450	391.9300	382.2700	382.5300	-1.825%	833,476	+67.064%
2025-09-11	391.1300	400.8700	388.9600	389.6400	-0.136%	1,189,586	+64.016%
2025-09-10	381.2000	393.1800	380.9550	390.1700	+4.472%	1,305,893	+63.793%
2025-09-09	374.6200	375.9900	370.2700	373.4700	-0.549%	502,540	+71.117%
2025-09-08	377.0100	380.0000	373.4100	375.5300	+0.813%	779,966	+70.178%
2025-09-05	378.4700	379.0900	363.0100	372.5000	-0.955%	1,128,947	+71.562%
2025-09-04	375.3000	378.8000	370.9300	376.0900	+0.449%	942,185	+69.925%
2025-09-03	376.4900	378.4000	371.3850	374.4100	-0.072%	761,115	+70.687%
2025-09-02	370.0000	375.2400	366.3500	374.6800	-0.868%	686,247	+70.564%
2025-08-29	385.7600	385.7600	373.4700	377.9600	-2.073%	774,538	+69.084%
2025-08-28	383.5600	387.8134	382.3700	385.9600	+1.153%	641,941	+65.579%
2025-08-27	382.7900	385.6000	379.9600	381.5600	-0.615%	637,329	+67.489%
2025-08-26	379.0800	384.4200	378.7600	383.9200	+1.483%	1,021,567	+66.459%
2025-08-25	379.8400	381.8600	377.4233	378.3100	-0.403%	612,467	+68.928%
2025-08-22	381.4400	386.2900	377.7059	379.8400	+0.431%	1,037,796	+68.247%
2025-08-21	376.5100	380.4200	375.6900	378.2100	+0.623%	699,867	+68.972%
2025-08-20	375.9900	378.9700	367.9000	375.8700	-0.896%	1,142,357	+70.024%
2025-08-19	383.0400	384.0750	377.4000	379.2700	-1.057%	750,842	+68.500%
2025-08-18	379.7500	383.6000	377.3601	383.3200	+0.659%	695,767	+66.720%
2025-08-15	377.8400	384.4200	371.6400	380.8100	+0.874%	1,436,453	+67.819%
2025-08-14	379.9600	382.5000	375.2000	377.5100	-0.645%	919,718	+69.286%
2025-08-13	393.7300	398.8450	369.0600	379.9600	-2.965%	1,728,301	+68.194%
2025-08-12	384.4100	391.7900	382.5100	391.5700	+1.939%	858,885	+63.207%
2025-08-11	386.0700	387.9400	380.4400	384.1200	-0.526%	926,985	+66.372%
2025-08-08	390.0000	391.0000	384.3850	386.1500	-0.310%	655,464	+65.498%
2025-08-07	389.8200	392.3900	383.7600	387.3500	-0.039%	874,599	+64.985%
2025-08-06	388.2000	391.9000	384.5900	387.5000	-0.416%	930,416	+64.921%
2025-08-05	398.0000	400.0900	385.0000	389.1200	-1.143%	1,149,708	+64.235%
2025-08-04	400.3400	402.0605	391.2200	393.6200	-0.392%	1,444,114	+62.357%
2025-08-01	392.6000	399.3200	384.5700	395.1700	-2.699%	2,094,080	+61.720%
2025-07-31	406.0900	423.5000	399.0650	406.1300	-1.211%	2,436,032	+57.356%
2025-07-30	412.7900	414.5000	409.4600	411.1100	+0.029%	1,836,958	+55.450%
2025-07-29	416.4100	416.4100	408.3300	410.9900	-0.243%	1,094,837	+55.495%
2025-07-28	418.9900	418.9900	409.1300	411.9900	-2.298%	2,101,544	+55.118%
2025-07-25	412.6000	424.9400	412.6000	421.6800	+3.551%	1,371,218	+51.553%
2025-07-24	408.1400	410.7900	406.7265	407.2200	+0.521%	1,076,692	+56.935%
2025-07-23	398.0000	406.0000	397.9500	405.1100	+2.578%	1,575,632	+57.752%
2025-07-22	398.4800	398.5684	380.6000	394.9300	-0.936%	1,120,846	+61.819%
2025-07-21	403.7300	405.0400	397.0000	398.6600	-1.153%	1,003,470	+60.305%
2025-07-18	398.9250	405.4300	398.3100	403.3100	+1.360%	1,060,101	+58.456%
2025-07-17	387.7700	398.6050	386.8500	397.9000	+2.256%	1,000,428	+60.611%
2025-07-16	386.6700	389.4300	381.3044	389.1200	+0.667%	837,564	+64.235%
2025-07-15	389.2600	390.1000	383.8900	386.5400	-0.119%	606,488	+65.331%
2025-07-14	382.9700	389.2050	381.5200	387.0000	+0.839%	712,855	+65.134%
2025-07-11	379.3000	385.4599	378.0100	383.7800	+0.971%	906,745	+66.520%
2025-07-10	380.4400	382.8900	371.4800	380.0900	-0.531%	972,192	+68.136%
2025-07-09	382.0000	383.2799	377.9600	382.1200	+1.208%	631,886	+67.243%
2025-07-08	382.3700	382.9998	369.6300	377.5600	-2.136%	1,154,627	+69.263%
2025-07-07	386.0300	388.0000	380.4000	385.8000	-0.184%	839,784	+65.648%
2025-07-03	376.0200	387.3700	374.9601	386.5100	+3.508%	869,626	+65.344%
2025-07-02	366.1100	373.9600	365.5700	373.4100	+0.301%	1,164,483	+71.144%
2025-07-01	374.5900	377.7800	364.4400	372.2900	-1.531%	1,428,857	+71.659%
2025-06-30	375.1400	381.5500	368.7000	378.0800	-0.834%	1,354,491	+69.030%
2025-06-27	380.0000	382.7900	373.8000	381.2600	+0.472%	3,687,819	+67.621%
2025-06-26	378.0900	381.1200	376.8800	379.4700	+1.444%	1,210,285	+68.411%
2025-06-25	374.0000	375.5300	371.4688	374.0700	+0.486%	1,102,366	+70.842%
2025-06-24	369.0700	373.3000	366.6198	372.2600	+1.777%	938,778	+71.673%
2025-06-23	361.0000	366.7400	358.3800	365.7600	+1.380%	923,210	+74.724%
2025-06-20	363.6700	365.8600	358.9164	360.7800	+0.097%	1,563,381	+77.136%
2025-06-18	360.3700	365.9050	358.2699	360.4300	+0.505%	855,016	+77.308%
2025-06-17	356.8000	361.6400	353.6900	358.6200	-0.879%	876,467	+78.203%
2025-06-16	361.5400	367.0000	360.9300	361.8000	+0.988%	840,613	+76.636%
2025-06-13	352.6650	358.3400	349.0609	358.2600	-0.109%	796,211	+78.382%
2025-06-12	355.5900	360.8000	354.2500	358.6500	+0.807%	860,089	+78.188%
2025-06-11	350.4900	356.1900	345.3700	355.7800	+2.013%	857,195	+79.625%
2025-06-10	356.4800	357.1100	341.9300	348.7600	-1.940%	1,490,169	+83.241%
2025-06-09	362.1000	363.5988	355.3300	355.6600	-1.575%	902,751	+79.686%
2025-06-06	363.5800	363.7400	358.6401	361.3500	+0.492%	701,024	+76.856%
2025-06-05	360.9100	362.0300	356.4700	359.5800	+0.131%	877,217	+77.727%
2025-06-04	358.4000	361.5600	356.2800	359.1100	+0.735%	1,105,880	+77.959%
2025-06-03	347.5700	357.9400	347.0000	356.4900	+3.172%	1,133,984	+79.267%
2025-06-02	342.4900	346.0500	337.4750	345.5300	+0.867%	766,119	+84.954%
2025-05-30	339.0800	342.7400	336.8200	342.5600	+0.830%	1,655,378	+86.557%
2025-05-29	343.5200	344.0000	336.5700	339.7400	-0.170%	572,702	+88.106%
2025-05-28	342.9200	343.5200	338.5700	340.3200	-0.593%	666,539	+87.785%
2025-05-27	339.8300	343.4400	337.3500	342.3500	+2.084%	1,197,966	+86.672%
2025-05-23	329.2000	336.7932	326.8850	335.3600	+1.369%	932,591	+90.562%
2025-05-22	336.5000	337.2000	320.5600	330.8300	-3.048%	1,877,262	+93.172%
2025-05-21	341.6200	348.9000	340.7300	341.2300	-1.081%	1,005,122	+87.284%
2025-05-20	343.5300	346.5000	343.3400	344.9600	+0.073%	690,645	+85.259%
2025-05-19	338.0000	345.3104	337.0700	344.7100	-0.023%	730,279	+85.394%
2025-05-16	342.9100	345.3620	338.1350	344.7900	+1.299%	1,070,556	+85.351%
2025-05-15	340.0800	342.2600	336.6254	340.3700	-0.810%	1,393,407	+87.757%
2025-05-14	345.9100	348.4200	341.9500	343.1500	-0.125%	1,651,399	+86.236%
2025-05-13	335.1800	346.4750	334.4400	343.5800	+3.242%	1,654,896	+86.003%
2025-05-12	335.9000	337.4200	332.2900	332.7900	+2.117%	1,585,102	+92.034%
2025-05-09	326.0400	327.5600	321.3400	325.8900	-0.110%	999,805	+96.100%
2025-05-08	328.3300	330.7450	324.3408	326.2500	+0.822%	1,169,298	+95.884%
2025-05-07	319.6900	325.0000	315.4500	323.5900	+1.870%	1,204,109	+97.494%
2025-05-06	319.1100	322.3200	316.3750	317.6500	-1.541%	988,159	+101.187%
2025-05-05	318.2800	323.8800	315.0000	322.6200	+0.461%	1,035,604	+98.088%
2025-05-02	325.2300	329.7499	319.6800	321.1400	-0.245%	2,062,581	+99.000%
2025-05-01	320.2100	330.5950	312.3001	321.9300	+9.990%	3,300,858	+98.512%
2025-04-30	284.5100	294.2500	281.1700	292.6900	+0.106%	1,639,677	+118.344%
2025-04-29	289.7100	293.7240	287.0638	292.3800	+0.606%	1,047,927	+118.575%
2025-04-28	285.5700	292.9100	285.1800	290.6200	+1.142%	1,058,602	+119.899%
2025-04-25	284.5000	290.0000	282.7600	287.3400	+1.850%	1,205,561	+122.409%
2025-04-24	274.2300	284.2200	272.0000	282.1200	+2.847%	1,606,247	+126.524%
2025-04-23	277.2800	284.5540	273.7600	274.3100	+4.758%	1,555,864	+132.974%
2025-04-22	257.0000	263.7700	254.9800	261.8500	+3.184%	979,565	+144.060%
2025-04-21	262.6800	263.3600	251.0400	253.7700	-5.033%	1,046,365	+151.830%
2025-04-17	271.0500	271.5000	264.6100	267.2200	-0.828%	971,366	+139.155%
2025-04-16	268.5600	273.7300	265.2900	269.4500	-1.311%	1,049,556	+137.176%
2025-04-15	275.0900	276.9250	271.0000	273.0300	-0.463%	805,865	+134.066%
2025-04-14	275.2900	277.7000	269.6700	274.3000	+1.755%	1,102,970	+132.982%
2025-04-11	262.6700	270.9200	259.0600	269.5700	+2.615%	1,098,260	+137.070%
2025-04-10	262.3300	270.1300	255.0000	262.7000	-2.559%	1,535,208	+143.270%
2025-04-09	243.2200	271.6600	241.6188	269.6000	+10.018%	1,953,047	+137.044%
2025-04-08	253.4000	260.0000	240.8100	245.0500	-0.061%	1,702,295	+160.792%
2025-04-07	232.2100	252.6500	227.0800	245.2000	+2.393%	2,396,252	+160.632%
2025-04-04	243.1200	245.9500	232.3500	239.4700	-4.987%	2,087,189	+166.869%
2025-04-03	248.6900	256.7700	248.6900	252.0400	-4.743%	1,704,032	+153.559%
2025-04-02	252.1000	264.7700	250.8900	264.5900	+2.594%	867,307	+141.532%
2025-04-01	252.8500	258.1300	249.9600	257.9000	+1.464%	979,948	+147.798%
2025-03-31	248.8000	254.8800	244.7000	254.1800	-0.043%	1,626,877	+151.424%
2025-03-28	255.5200	256.2450	250.8501	254.2900	-0.231%	1,150,078	+151.315%
2025-03-27	257.4600	258.6000	250.6800	254.8800	-2.210%	1,581,152	+150.734%
2025-03-26	275.3100	275.8500	259.0800	260.6400	-5.651%	1,483,779	+145.193%
2025-03-25	278.0100	278.9050	273.8900	276.2500	-0.772%	1,240,541	+131.338%
2025-03-24	274.7400	279.7500	273.8300	278.4000	+3.795%	1,154,752	+129.551%
2025-03-21	268.6000	270.1400	265.0000	268.2200	-1.062%	1,560,098	+138.263%
2025-03-20	266.5000	274.1100	264.9500	271.1000	+0.259%	1,161,503	+135.732%
2025-03-19	265.2000	273.1400	262.4072	270.4000	+2.673%	1,276,118	+136.342%
2025-03-18	263.6700	266.8600	261.5001	263.3600	-1.511%	1,197,305	+142.660%
2025-03-17	258.3100	270.5700	258.1200	267.4000	+2.527%	1,690,449	+138.994%
2025-03-14	255.6700	261.9300	251.9200	260.8100	+4.203%	2,041,316	+145.033%
2025-03-13	248.6000	252.7900	242.2400	250.2900	+0.478%	1,791,932	+155.332%
2025-03-12	252.9900	259.4100	245.0000	249.1000	+1.248%	1,705,187	+156.552%
2025-03-11	236.4700	249.9500	236.3100	246.0300	+3.937%	2,394,127	+159.753%
2025-03-10	236.9500	241.2500	231.3100	236.7100	-3.784%	2,580,764	+169.980%
2025-03-07	241.5700	247.9995	237.8125	246.0200	+2.134%	2,022,838	+159.763%
2025-03-06	243.5100	246.4600	238.5200	240.8800	-4.851%	2,236,532	+165.306%
2025-03-05	250.2900	255.0050	246.8200	253.1600	+1.414%	1,301,607	+152.437%
2025-03-04	244.6700	256.3100	241.4400	249.6300	-0.510%	2,362,988	+156.007%
2025-03-03	261.6600	264.5000	248.6700	250.9100	-3.359%	1,845,637	+154.701%
2025-02-28	259.1600	262.5100	255.0100	259.6300	+0.143%	2,973,083	+146.146%
2025-02-27	268.6100	271.0200	257.6100	259.2600	-3.553%	2,037,907	+146.498%
2025-02-26	270.4000	276.0000	267.9950	268.8100	+1.672%	1,642,000	+137.740%
2025-02-25	259.4700	269.4100	253.4400	264.3900	+1.939%	3,139,836	+141.715%
2025-02-24	269.6900	271.0950	258.6400	259.3600	-3.713%	2,802,413	+146.403%
2025-02-21	290.9000	290.9875	267.8600	269.3600	-4.197%	3,265,459	+137.255%
2025-02-20	307.5750	309.4100	275.8250	281.1600	-3.735%	3,937,549	+127.298%
2025-02-19	286.2100	293.7500	285.1100	292.0700	+1.558%	1,705,092	+118.807%
2025-02-18	285.8100	287.9600	281.5400	287.5900	+0.750%	2,010,445	+122.216%
2025-02-14	292.2000	294.4100	282.7201	285.4500	-1.860%	2,071,950	+123.882%
2025-02-13	300.3900	301.8050	286.5700	290.8600	-2.504%	1,855,475	+119.717%
2025-02-12	294.3400	299.6100	293.5800	298.3300	-1.473%	1,257,280	+114.216%
2025-02-11	307.7000	308.3650	300.0900	302.7900	-2.536%	1,043,869	+111.060%
2025-02-10	313.8200	314.6800	309.2400	310.6700	-0.503%	645,171	+105.707%
2025-02-07	314.7100	320.4100	311.1200	312.2400	+0.373%	884,403	+104.673%
2025-02-06	299.7400	311.5950	298.0000	311.0800	+4.127%	1,472,758	+105.436%
2025-02-05	303.3300	307.8300	297.8100	298.7500	-0.410%	1,559,921	+113.915%
2025-02-04	304.5000	307.6400	299.3450	299.9800	-0.610%	1,075,424	+113.038%
2025-02-03	298.3100	306.8350	296.9700	301.8200	-1.882%	1,045,782	+111.739%
2025-01-31	315.3700	316.9700	302.9700	307.6100	-0.543%	1,089,530	+107.753%
2025-01-30	302.9500	311.8100	299.0000	309.2900	+3.858%	1,461,733	+106.625%
2025-01-29	295.0000	305.3175	293.5900	297.8000	+1.299%	1,897,155	+114.597%

document.getElementById("sdCKdZ").onerror = function(){this.style.display='none';}; .dark-mode .J9DJsQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9DJsQ{ color: #333333; background-color: white; border: 2px solid #333333; }PWRQuanta Services, Inc.stock NYSE

PWR
Quanta Services, Inc.
stock NYSE