NYSE : PWR
Quanta Services, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 620.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 93.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quanta Services, Inc. (PWR) closed at 620.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 608 | 638.79 | 607.25 | 620.73 | 1,476,997 | -2.27% |
| 2026-10-29 | 632.115 | 650.99 | 619.64 | 635.18 | 2,011,300 | +4.66% |
| 2026-10-28 | 600 | 609.44 | 581.78 | 606.89 | 2,058,474 | +4.85% |
| 2026-10-27 | 574.75 | 580.85 | 566.52 | 578.83 | 973,548 | +2.64% |
| 2026-10-26 | 552.11 | 572.75 | 549.36 | 563.93 | 1,285,257 | +3.20% |
| 2026-10-23 | 543.02 | 555.54 | 527.07 | 546.43 | 1,621,125 | -1.09% |
| 2026-10-22 | 588.38 | 588.38 | 543.06 | 552.44 | 2,008,090 | -8.10% |
| 2026-10-21 | 604.6 | 615.78 | 596.91 | 601.14 | 1,638,262 | +0.86% |
| 2026-10-20 | 609 | 612.38 | 587.23 | 596 | 1,591,344 | -3.62% |
| 2026-10-19 | 643.7 | 645 | 613.92 | 618.41 | 1,055,046 | -2.13% |
| 2026-10-16 | 639.38 | 640.57 | 627.065 | 631.86 | 916,649 | -1.61% |
| 2026-10-15 | 640 | 647.67 | 613 | 642.21 | 1,385,664 | -2.77% |
| 2026-10-14 | 682.2 | 685.3 | 648.305 | 660.53 | 1,067,399 | -4.12% |
| 2026-10-13 | 682.92 | 691.17 | 665.04 | 688.88 | 1,035,235 | -0.85% |
| 2026-10-12 | 704 | 711.846 | 693.11 | 694.79 | 675,753 | -1.58% |
| 2026-10-09 | 692.63 | 706.63 | 680.43 | 705.94 | 681,946 | +3.01% |
| 2026-10-08 | 691.9 | 696.82 | 669.8 | 685.33 | 975,893 | -2.25% |
| 2026-10-07 | 706.5 | 710.98 | 684.37 | 701.07 | 1,014,184 | -2.57% |
| 2026-10-06 | 689.9 | 722.21 | 685.95 | 719.56 | 1,085,024 | +5.29% |
| 2026-10-05 | 676.75 | 692.895 | 669.32 | 683.42 | 934,202 | +1.01% |
| 2026-10-02 | 669.64 | 683.67 | 668.07 | 676.56 | 862,435 | +2.11% |
| 2026-10-01 | 642.3 | 664.36 | 638.71 | 662.6 | 901,445 | +3.14% |
| 2026-09-30 | 652.69 | 654.9 | 637.56 | 642.51 | 917,020 | -1.42% |
| 2026-09-29 | 650.03 | 659.85 | 644.52 | 651.79 | 755,298 | +1.15% |
| 2026-09-28 | 645.21 | 656.51 | 635.39 | 644.36 | 848,373 | -0.73% |
| 2026-09-25 | 647.08 | 654.84 | 643 | 649.13 | 653,741 | +0.87% |
| 2026-09-24 | 630.5 | 650.69 | 626.41 | 643.5 | 938,053 | +1.35% |
| 2026-09-23 | 643.44 | 645.51 | 630.8 | 634.9 | 795,816 | -1.20% |
| 2026-09-22 | 640 | 650 | 635.68 | 642.63 | 864,433 | +0.00% |
| 2026-09-21 | 643.4 | 648.778 | 629.9 | 642.61 | 753,768 | +0.93% |
| 2026-09-18 | 617.64 | 637.97 | 617.64 | 636.71 | 1,314,901 | +3.27% |
| 2026-09-17 | 637.61 | 637.61 | 607.448 | 616.54 | 725,867 | -0.44% |
| 2026-09-16 | 625.57 | 628.27 | 612.106 | 619.28 | 745,401 | +0.97% |
| 2026-09-15 | 623.72 | 626.495 | 609.53 | 613.35 | 761,269 | -1.39% |
| 2026-09-14 | 612.53 | 629.57 | 610 | 622.02 | 1,146,962 | -4.39% |
| 2026-09-11 | 627.22 | 653.87 | 624.335 | 650.58 | 941,194 | +5.15% |
| 2026-09-10 | 620.23 | 630.555 | 615.465 | 618.73 | 553,513 | -1.32% |
| 2026-09-09 | 639.97 | 649 | 626.89 | 626.98 | 530,232 | -1.89% |
| 2026-09-08 | 631.79 | 648.78 | 628.001 | 639.05 | 832,011 | +2.34% |
| 2026-09-04 | 625.8 | 633.8 | 618.98 | 624.41 | 653,847 | +0.70% |
| 2026-09-03 | 611.5 | 626.95 | 601.217 | 620.06 | 870,938 | +1.52% |
| 2026-09-02 | 609.1 | 612.17 | 597.875 | 610.78 | 807,260 | -0.10% |
| 2026-09-01 | 605.32 | 612.19 | 593.7 | 611.39 | 989,128 | +0.71% |
| 2026-08-31 | 601.73 | 608.87 | 600.85 | 607.09 | 1,388,458 | +0.73% |
| 2026-08-28 | 619.45 | 622.6 | 601.47 | 602.7 | 882,836 | -3.08% |
| 2026-08-27 | 631 | 633.5 | 617.342 | 621.83 | 958,057 | +0.83% |
| 2026-08-26 | 612.99 | 620.19 | 604.16 | 616.73 | 1,164,014 | +2.14% |
| 2026-08-25 | 632.95 | 634.1 | 600.38 | 603.78 | 1,302,775 | -2.11% |
| 2026-08-24 | 637.34 | 637.34 | 610 | 616.78 | 1,600,712 | -3.53% |
| 2026-08-21 | 664.8 | 667.005 | 635.57 | 639.34 | 1,216,122 | -3.49% |
| 2026-08-20 | 672.32 | 679.21 | 660.6 | 662.47 | 1,177,881 | -2.21% |
| 2026-08-19 | 700 | 706.07 | 658.88 | 677.41 | 1,131,248 | -2.69% |
| 2026-08-18 | 708.46 | 712 | 688.38 | 696.15 | 1,536,309 | -3.62% |
| 2026-08-17 | 695 | 724.8 | 690.51 | 722.31 | 1,434,749 | +5.33% |
| 2026-08-14 | 673 | 692.09 | 672.093 | 685.78 | 694,440 | +1.93% |
| 2026-08-13 | 680.22 | 684.87 | 671.641 | 672.78 | 804,294 | -0.77% |
| 2026-08-12 | 694 | 695.51 | 677.44 | 678.02 | 1,022,868 | +1.11% |
| 2026-08-11 | 670 | 680 | 663.7 | 670.58 | 939,077 | +1.47% |
| 2026-08-10 | 680.02 | 682.5 | 658.6 | 660.86 | 712,073 | -1.64% |
| 2026-08-07 | 683 | 688.882 | 657.46 | 671.86 | 750,297 | +0.60% |
| 2026-08-06 | 680.2 | 692.57 | 665.495 | 667.84 | 826,934 | -2.22% |
| 2026-08-05 | 694.62 | 704.87 | 681.34 | 682.99 | 793,442 | -1.44% |
| 2026-08-04 | 697.42 | 708.06 | 679.67 | 693 | 1,394,393 | +1.88% |
| 2026-08-03 | 659.11 | 682.61 | 654.26 | 680.2 | 1,105,419 | +1.92% |
| 2026-07-31 | 679.14 | 687.18 | 661.82 | 667.36 | 1,959,293 | +1.43% |
| 2026-07-30 | 647 | 679.8 | 634.51 | 657.98 | 3,014,658 | +17.26% |
| 2026-07-29 | 582.73 | 591.59 | 554.12 | 561.14 | 2,047,683 | -4.63% |
| 2026-07-28 | 603.58 | 603.58 | 570.73 | 588.36 | 1,429,409 | -5.15% |
| 2026-07-27 | 626.43 | 637.26 | 603.25 | 620.28 | 973,834 | -0.89% |
| 2026-07-24 | 650.39 | 655.085 | 625.33 | 625.84 | 777,531 | -4.28% |
| 2026-07-23 | 642.08 | 659.138 | 642.08 | 653.8 | 921,062 | +1.66% |
| 2026-07-22 | 629.44 | 646.49 | 624.61 | 643.14 | 579,287 | +0.62% |
| 2026-07-21 | 638.48 | 647 | 632.561 | 639.2 | 733,730 | +1.05% |
| 2026-07-20 | 634.19 | 644.96 | 630.1 | 632.56 | 802,166 | +0.64% |
| 2026-07-17 | 616.89 | 637.99 | 608.78 | 628.53 | 1,225,224 | -0.39% |
| 2026-07-16 | 633.69 | 640.99 | 625.22 | 631.02 | 1,145,693 | -2.75% |
| 2026-07-15 | 664.03 | 666.54 | 634.14 | 648.84 | 868,861 | -1.83% |
| 2026-07-14 | 663.9 | 665.025 | 651.42 | 660.94 | 873,901 | +2.20% |
| 2026-07-13 | 649.5 | 656.01 | 642.5 | 646.7 | 756,904 | -1.80% |
| 2026-07-10 | 662 | 664.95 | 651.13 | 658.56 | 847,177 | -1.44% |
| 2026-07-09 | 686.32 | 690 | 665.255 | 668.17 | 875,680 | +0.28% |
| 2026-07-08 | 653 | 670.69 | 650 | 666.33 | 1,043,767 | +1.45% |
| 2026-07-07 | 660.56 | 661.75 | 641.91 | 656.79 | 1,188,575 | -2.56% |
| 2026-07-06 | 675.04 | 691.76 | 668.65 | 674.04 | 1,123,140 | +0.86% |
| 2026-07-02 | 693.07 | 697.069 | 650.17 | 668.31 | 1,273,860 | -3.34% |
| 2026-07-01 | 709.07 | 709.07 | 687.62 | 691.4 | 1,240,844 | -3.96% |
| 2026-06-30 | 713.93 | 721.37 | 703.335 | 720.04 | 1,015,499 | +0.78% |
| 2026-06-29 | 690 | 716.84 | 683.01 | 714.45 | 1,422,649 | +3.86% |
| 2026-06-26 | 706 | 708.36 | 683 | 687.87 | 6,309,111 | -4.28% |
| 2026-06-25 | 710.5 | 719.53 | 690.785 | 718.59 | 1,525,378 | +2.38% |
| 2026-06-24 | 705.8 | 711.33 | 687.6 | 701.88 | 942,511 | -0.06% |
| 2026-06-23 | 709.75 | 720.64 | 692.68 | 702.29 | 1,693,595 | -5.11% |
| 2026-06-22 | 712 | 742.73 | 709.045 | 740.14 | 1,254,413 | +5.40% |
| 2026-06-18 | 722.05 | 729.833 | 698.03 | 702.25 | 2,620,580 | -1.76% |
| 2026-06-17 | 723.61 | 725.655 | 708.01 | 714.85 | 1,121,745 | -0.62% |
| 2026-06-16 | 726 | 738 | 718.88 | 719.29 | 841,339 | -0.70% |
| 2026-06-15 | 724.03 | 735.33 | 714.47 | 724.35 | 1,096,598 | +2.35% |
| 2026-06-12 | 688.02 | 710 | 684 | 707.74 | 1,030,077 | +3.58% |
| 2026-06-11 | 660.17 | 684.28 | 656.209 | 683.29 | 940,151 | +4.97% |
| 2026-06-10 | 684.69 | 689.78 | 642.108 | 650.92 | 1,484,060 | -5.93% |
| 2026-06-09 | 704.33 | 715.92 | 667.14 | 691.95 | 1,210,315 | -0.27% |
| 2026-06-08 | 703.515 | 703.515 | 683.48 | 693.81 | 851,853 | -0.19% |
| 2026-06-05 | 705.94 | 714.075 | 690.05 | 695.11 | 1,063,735 | -3.35% |
| 2026-06-04 | 701 | 722.5 | 693.5 | 719.17 | 1,017,762 | +0.49% |
| 2026-06-03 | 706.55 | 730.04 | 699.51 | 715.67 | 937,834 | +1.36% |
| 2026-06-02 | 691.13 | 708.67 | 691.11 | 706.06 | 1,053,853 | +2.70% |
| 2026-06-01 | 702 | 709 | 683.26 | 687.48 | 1,193,263 | -3.41% |
| 2026-05-29 | 728.58 | 734.13 | 705.75 | 711.73 | 2,223,918 | -2.52% |
| 2026-05-28 | 737.74 | 739.8 | 718.7 | 730.1 | 720,214 | -0.48% |
| 2026-05-27 | 747 | 747 | 723.84 | 733.62 | 707,995 | -1.15% |
| 2026-05-26 | 730.69 | 748.69 | 728.87 | 742.18 | 882,018 | +2.59% |
| 2026-05-22 | 727.74 | 731.095 | 710.99 | 723.44 | 774,925 | +0.91% |
| 2026-05-21 | 714.33 | 723.965 | 705.01 | 716.91 | 938,046 | +0.98% |
| 2026-05-20 | 729.18 | 729.71 | 706.2 | 709.93 | 1,315,431 | -0.59% |
| 2026-05-19 | 706.36 | 725.96 | 690.79 | 714.13 | 1,653,289 | -1.23% |
| 2026-05-18 | 768.08 | 768.08 | 721.88 | 723.03 | 1,768,710 | -6.10% |
| 2026-05-15 | 761.77 | 776.5 | 746.23 | 769.99 | 1,012,582 | -1.29% |
| 2026-05-14 | 775 | 782.682 | 768.14 | 780.08 | 827,566 | +0.82% |
| 2026-05-13 | 781.36 | 781.52 | 753.26 | 773.72 | 1,147,352 | +1.03% |
| 2026-05-12 | 767.38 | 771.18 | 743.71 | 765.81 | 1,344,092 | -1.99% |