Quanta Services Inc (PWR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 683.00 | 688.88 | 657.46 | 671.86 | +0.60% | 750,100 |
| 2026-08-06 | 680.20 | 692.57 | 665.50 | 667.84 | -2.22% | 826,500 |
| 2026-08-05 | 694.62 | 704.87 | 681.34 | 682.99 | -1.44% | 793,400 |
| 2026-08-04 | 697.42 | 708.06 | 679.67 | 693.00 | +1.88% | 1,394,100 |
| 2026-08-03 | 659.11 | 682.61 | 654.26 | 680.20 | +1.92% | 1,105,400 |
| 2026-07-31 | 679.14 | 687.18 | 661.82 | 667.36 | +1.43% | 1,959,300 |
| 2026-07-30 | 647.00 | 679.80 | 634.51 | 657.98 | +17.26% | 3,013,800 |
| 2026-07-29 | 582.73 | 591.59 | 554.12 | 561.14 | -4.63% | 2,045,400 |
| 2026-07-28 | 603.58 | 603.58 | 570.73 | 588.36 | -5.15% | 1,428,800 |
| 2026-07-27 | 626.43 | 637.26 | 603.25 | 620.28 | -0.89% | 973,800 |
| 2026-07-24 | 650.39 | 655.09 | 625.33 | 625.84 | -4.28% | 777,300 |
| 2026-07-23 | 642.08 | 659.14 | 642.08 | 653.80 | +1.66% | 921,100 |
| 2026-07-22 | 629.44 | 646.49 | 624.61 | 643.14 | +0.62% | 579,287 |
| 2026-07-21 | 638.48 | 647.00 | 632.56 | 639.20 | +1.05% | 733,700 |
| 2026-07-20 | 634.19 | 644.96 | 630.10 | 632.56 | +0.64% | 802,200 |
| 2026-07-17 | 616.89 | 637.99 | 608.78 | 628.53 | -0.39% | 1,225,100 |
| 2026-07-16 | 633.69 | 640.99 | 625.22 | 631.02 | -2.75% | 1,145,700 |
| 2026-07-15 | 664.03 | 666.54 | 634.14 | 648.84 | -1.83% | 868,700 |
| 2026-07-14 | 663.90 | 665.03 | 651.42 | 660.94 | +2.20% | 873,800 |
| 2026-07-13 | 649.50 | 656.01 | 642.50 | 646.70 | -1.80% | 756,900 |
| 2026-07-10 | 662.00 | 664.95 | 651.13 | 658.56 | -1.44% | 847,000 |
| 2026-07-09 | 686.32 | 690.00 | 665.26 | 668.17 | +0.28% | 875,300 |
| 2026-07-08 | 653.00 | 670.69 | 650.00 | 666.33 | +1.45% | 1,043,800 |
| 2026-07-07 | 660.56 | 661.75 | 641.91 | 656.79 | -2.56% | 1,188,300 |
| 2026-07-06 | 675.04 | 691.76 | 668.65 | 674.04 | +0.86% | 1,123,100 |
| 2026-07-02 | 693.07 | 697.07 | 650.17 | 668.31 | -3.34% | 1,273,600 |
| 2026-07-01 | 709.07 | 709.07 | 687.62 | 691.40 | -3.98% | 1,240,400 |
| 2026-06-30 | 713.93 | 721.37 | 703.34 | 720.04 | +0.78% | 1,015,200 |
| 2026-06-29 | 690.00 | 716.84 | 683.01 | 714.45 | +3.86% | 1,422,500 |
| 2026-06-26 | 706.00 | 708.36 | 683.00 | 687.87 | -4.28% | 6,309,100 |
| 2026-06-25 | 710.50 | 719.53 | 690.79 | 718.59 | +2.38% | 1,524,200 |
| 2026-06-24 | 705.80 | 711.33 | 687.60 | 701.88 | -0.06% | 942,500 |
| 2026-06-23 | 709.75 | 720.64 | 692.68 | 702.29 | -5.11% | 1,693,200 |
| 2026-06-22 | 712.00 | 742.73 | 709.05 | 740.14 | +5.40% | 1,254,400 |
| 2026-06-18 | 722.05 | 729.83 | 698.03 | 702.25 | -1.76% | 2,620,600 |
| 2026-06-17 | 723.61 | 725.66 | 708.01 | 714.85 | -0.62% | 1,121,700 |
| 2026-06-16 | 726.00 | 738.00 | 718.88 | 719.29 | -0.70% | 841,000 |
| 2026-06-15 | 724.03 | 735.33 | 714.47 | 724.35 | +2.35% | 1,095,800 |
| 2026-06-12 | 688.02 | 710.00 | 684.00 | 707.74 | +3.58% | 1,029,900 |
| 2026-06-11 | 660.17 | 684.28 | 656.21 | 683.29 | +4.97% | 940,200 |
| 2026-06-10 | 684.69 | 689.78 | 642.11 | 650.92 | -5.93% | 1,484,100 |
| 2026-06-09 | 704.33 | 715.92 | 667.14 | 691.95 | -0.27% | 1,210,300 |
| 2026-06-08 | 703.52 | 703.52 | 683.48 | 693.81 | -0.19% | 851,900 |
| 2026-06-05 | 705.94 | 714.08 | 690.05 | 695.11 | -3.35% | 1,063,700 |
| 2026-06-04 | 701.00 | 722.50 | 693.50 | 719.17 | +0.49% | 1,017,400 |
| 2026-06-03 | 706.55 | 730.04 | 699.51 | 715.67 | +1.36% | 937,800 |
| 2026-06-02 | 691.13 | 708.67 | 691.11 | 706.06 | +2.70% | 1,053,853 |
| 2026-06-01 | 702.00 | 709.00 | 683.26 | 687.48 | -3.41% | 1,193,263 |
| 2026-05-29 | 728.58 | 734.13 | 705.75 | 711.73 | -2.52% | 2,223,800 |
| 2026-05-28 | 737.74 | 739.80 | 718.70 | 730.10 | -0.48% | 719,900 |
| 2026-05-27 | 747.00 | 747.00 | 723.84 | 733.62 | -1.15% | 707,700 |
| 2026-05-26 | 730.69 | 748.69 | 728.87 | 742.18 | +2.59% | 881,700 |
| 2026-05-22 | 727.74 | 731.10 | 710.99 | 723.44 | +0.91% | 774,700 |
| 2026-05-21 | 714.33 | 723.97 | 705.01 | 716.91 | +0.98% | 937,800 |
| 2026-05-20 | 729.18 | 729.71 | 706.20 | 709.93 | -0.59% | 1,315,000 |
| 2026-05-19 | 706.36 | 725.96 | 690.79 | 714.13 | -1.23% | 1,652,900 |
| 2026-05-18 | 768.08 | 768.08 | 721.88 | 723.03 | -6.10% | 1,768,400 |
| 2026-05-15 | 761.77 | 776.50 | 746.23 | 769.99 | -1.29% | 1,012,500 |
| 2026-05-14 | 775.00 | 782.68 | 768.14 | 780.08 | +0.82% | 827,600 |
| 2026-05-13 | 781.36 | 781.52 | 753.26 | 773.72 | +1.03% | 1,147,400 |
| 2026-05-12 | 767.38 | 771.18 | 743.71 | 765.81 | -1.99% | 1,344,092 |
| 2026-05-11 | 749.42 | 781.73 | 745.00 | 781.38 | +4.88% | 1,411,464 |
| 2026-05-08 | 761.67 | 762.22 | 744.01 | 745.00 | -0.76% | 1,241,700 |
| 2026-05-07 | 780.63 | 780.63 | 742.40 | 750.73 | -4.39% | 1,979,900 |
| 2026-05-06 | 773.86 | 788.75 | 758.21 | 785.24 | +1.77% | 1,212,600 |
| 2026-05-05 | 772.60 | 777.84 | 756.39 | 771.61 | +1.88% | 1,284,000 |
| 2026-05-04 | 749.60 | 763.11 | 739.30 | 757.34 | +2.04% | 1,316,200 |
| 2026-05-01 | 736.55 | 742.33 | 717.20 | 742.21 | +1.98% | 1,328,400 |
| 2026-04-30 | 699.61 | 728.85 | 691.88 | 727.77 | +15.78% | 2,426,600 |
| 2026-04-29 | 632.43 | 637.00 | 625.22 | 628.60 | -0.37% | 1,328,600 |
| 2026-04-28 | 623.70 | 637.82 | 614.52 | 630.94 | -0.99% | 1,304,100 |
| 2026-04-27 | 630.00 | 640.61 | 617.18 | 637.28 | +1.99% | 1,012,800 |
| 2026-04-24 | 638.00 | 638.90 | 621.90 | 624.84 | -1.36% | 741,500 |
| 2026-04-23 | 618.41 | 638.42 | 618.41 | 633.44 | +3.20% | 991,600 |
| 2026-04-22 | 612.93 | 621.31 | 610.00 | 613.78 | +1.30% | 931,000 |
| 2026-04-21 | 609.67 | 611.64 | 602.00 | 605.89 | +0.15% | 550,300 |
| 2026-04-20 | 603.90 | 607.26 | 599.00 | 604.97 | +0.51% | 616,500 |
| 2026-04-17 | 587.64 | 603.39 | 584.58 | 601.88 | +2.46% | 1,176,500 |
| 2026-04-16 | 583.57 | 591.96 | 580.13 | 587.42 | -0.74% | 753,800 |
| 2026-04-15 | 586.38 | 593.72 | 581.14 | 591.82 | -0.43% | 970,100 |
| 2026-04-14 | 597.61 | 599.00 | 584.37 | 594.40 | -0.24% | 784,100 |
| 2026-04-13 | 585.36 | 596.42 | 582.25 | 595.84 | +1.79% | 1,022,300 |
| 2026-04-10 | 581.50 | 590.50 | 576.50 | 585.36 | +0.57% | 611,400 |
| 2026-04-09 | 576.00 | 592.58 | 576.00 | 582.06 | +1.01% | 935,300 |
| 2026-04-08 | 573.27 | 582.24 | 567.13 | 576.24 | +3.72% | 1,013,300 |
| 2026-04-07 | 550.09 | 558.40 | 548.19 | 555.57 | +0.21% | 522,700 |
| 2026-04-06 | 558.56 | 563.32 | 550.00 | 554.38 | -1.11% | 618,400 |
| 2026-04-02 | 548.03 | 574.99 | 547.00 | 560.63 | +0.09% | 947,100 |
| 2026-04-01 | 555.89 | 569.27 | 554.06 | 560.12 | +2.02% | 1,163,400 |
| 2026-03-31 | 536.81 | 555.37 | 522.03 | 549.02 | +2.86% | 1,386,500 |
| 2026-03-30 | 557.90 | 557.90 | 527.23 | 533.78 | -2.95% | 1,558,700 |
| 2026-03-27 | 548.70 | 564.12 | 548.47 | 549.98 | +0.80% | 1,203,800 |
| 2026-03-26 | 563.22 | 567.30 | 544.86 | 545.64 | -4.86% | 1,265,500 |
| 2026-03-25 | 580.00 | 582.48 | 572.80 | 573.50 | -0.85% | 979,200 |
| 2026-03-24 | 563.77 | 581.94 | 559.02 | 578.44 | +1.94% | 1,450,600 |
| 2026-03-23 | 559.68 | 582.00 | 558.40 | 567.45 | +2.17% | 1,217,400 |
| 2026-03-20 | 577.59 | 582.48 | 551.05 | 555.39 | -3.90% | 1,689,500 |
| 2026-03-19 | 561.80 | 580.88 | 558.58 | 577.95 | +1.04% | 853,500 |
| 2026-03-18 | 576.70 | 583.73 | 570.62 | 572.00 | +0.06% | 692,700 |
| 2026-03-17 | 571.51 | 578.40 | 558.47 | 571.64 | -0.41% | 796,200 |
| 2026-03-16 | 567.36 | 576.54 | 565.19 | 574.02 | +2.68% | 1,421,000 |
| 2026-03-13 | 572.36 | 574.38 | 556.00 | 559.02 | -1.39% | 2,016,300 |
| 2026-03-12 | 562.47 | 576.47 | 559.88 | 566.91 | -0.14% | 952,200 |
| 2026-03-11 | 561.21 | 575.71 | 558.91 | 567.71 | +0.65% | 939,300 |
| 2026-03-10 | 568.98 | 576.86 | 561.42 | 564.05 | -0.70% | 1,151,400 |
| 2026-03-09 | 531.21 | 568.91 | 531.21 | 568.04 | +5.16% | 1,611,900 |
| 2026-03-06 | 534.29 | 553.21 | 532.00 | 540.19 | -1.64% | 1,105,400 |
| 2026-03-05 | 561.07 | 568.09 | 534.36 | 549.22 | -3.37% | 1,168,600 |
| 2026-03-04 | 571.14 | 573.00 | 560.62 | 568.38 | +0.42% | 1,056,400 |
| 2026-03-03 | 558.20 | 569.28 | 547.00 | 566.00 | -1.16% | 1,009,000 |
| 2026-03-02 | 556.74 | 573.97 | 556.74 | 572.66 | +1.70% | 807,800 |
| 2026-02-27 | 558.78 | 569.75 | 551.00 | 563.08 | -0.35% | 1,537,400 |
| 2026-02-26 | 565.54 | 565.84 | 543.23 | 565.05 | +0.41% | 1,083,300 |
| 2026-02-25 | 573.94 | 573.94 | 562.58 | 562.77 | -0.96% | 941,700 |
| 2026-02-24 | 550.88 | 570.92 | 538.09 | 568.21 | +3.48% | 1,291,400 |
| 2026-02-23 | 552.00 | 562.38 | 543.44 | 549.11 | -0.64% | 1,074,600 |
| 2026-02-20 | 554.36 | 565.93 | 548.22 | 552.66 | -0.24% | 1,061,300 |
| 2026-02-19 | 544.87 | 554.64 | 527.05 | 554.00 | +6.68% | 1,701,300 |
| 2026-02-18 | 527.74 | 535.65 | 518.72 | 519.31 | -1.11% | 1,439,500 |
| 2026-02-17 | 520.00 | 534.78 | 518.62 | 525.13 | +0.20% | 930,500 |
| 2026-02-13 | 517.07 | 529.00 | 508.11 | 524.08 | +1.59% | 864,800 |
| 2026-02-12 | 530.00 | 543.28 | 512.39 | 515.88 | -1.54% | 1,517,600 |
| 2026-02-11 | 520.99 | 534.50 | 512.11 | 523.96 | +2.61% | 1,056,100 |
| 2026-02-10 | 515.09 | 517.49 | 507.67 | 510.64 | -0.76% | 806,400 |
| 2026-02-09 | 508.47 | 520.42 | 503.20 | 514.56 | +1.27% | 1,084,800 |
| 2026-02-06 | 489.32 | 508.45 | 482.51 | 508.11 | +6.36% | 1,517,400 |
| 2026-02-05 | 457.11 | 479.67 | 456.25 | 477.72 | +2.83% | 1,112,000 |
| 2026-02-04 | 490.01 | 492.80 | 451.17 | 464.57 | -4.92% | 1,482,600 |
| 2026-02-03 | 480.40 | 490.47 | 474.21 | 488.60 | +2.27% | 1,243,300 |
| 2026-02-02 | 472.64 | 478.05 | 465.72 | 477.77 | +0.66% | 1,233,100 |
| 2026-01-30 | 475.00 | 483.44 | 471.70 | 474.63 | -1.82% | 1,838,300 |
| 2026-01-29 | 481.28 | 489.06 | 473.57 | 483.43 | +0.45% | 1,035,500 |
| 2026-01-28 | 481.00 | 487.00 | 472.16 | 481.28 | +0.42% | 976,100 |
| 2026-01-27 | 474.16 | 483.75 | 467.00 | 479.27 | +1.81% | 821,000 |
| 2026-01-26 | 470.55 | 478.88 | 467.30 | 470.77 | +0.43% | 548,200 |
| 2026-01-23 | 470.20 | 470.99 | 462.01 | 468.76 | -0.00% | 761,500 |
| 2026-01-22 | 479.05 | 483.29 | 459.43 | 468.78 | -0.94% | 978,800 |
| 2026-01-21 | 468.35 | 477.96 | 460.02 | 473.24 | +2.10% | 1,235,300 |
| 2026-01-20 | 461.06 | 469.74 | 458.88 | 463.49 | -0.70% | 909,800 |
| 2026-01-16 | 460.15 | 480.93 | 455.71 | 466.75 | +4.27% | 2,216,800 |
| 2026-01-15 | 445.81 | 454.11 | 444.32 | 447.64 | +2.42% | 785,400 |
| 2026-01-14 | 443.09 | 446.89 | 426.59 | 437.07 | -1.61% | 925,600 |
| 2026-01-13 | 434.79 | 445.63 | 433.52 | 444.20 | +2.67% | 841,800 |
| 2026-01-12 | 421.08 | 435.33 | 418.91 | 432.66 | +2.39% | 746,600 |
| 2026-01-09 | 422.45 | 423.71 | 417.10 | 422.57 | +2.28% | 1,028,600 |
| 2026-01-08 | 437.78 | 437.95 | 408.36 | 413.17 | -5.43% | 1,376,800 |
| 2026-01-07 | 440.00 | 442.00 | 433.44 | 436.89 | -0.30% | 716,400 |
| 2026-01-06 | 433.88 | 440.00 | 418.25 | 438.22 | +0.55% | 807,400 |
| 2026-01-05 | 444.70 | 452.24 | 435.00 | 435.82 | -0.88% | 1,184,700 |
| 2026-01-02 | 424.95 | 441.97 | 424.95 | 439.68 | +4.17% | 887,000 |
| 2025-12-31 | 428.65 | 429.17 | 421.54 | 422.06 | -1.57% | 521,200 |
| 2025-12-30 | 430.74 | 432.45 | 427.78 | 428.81 | -0.52% | 465,100 |
| 2025-12-29 | 430.54 | 435.95 | 430.09 | 431.03 | -0.38% | 503,100 |
| 2025-12-26 | 433.00 | 433.58 | 429.68 | 432.67 | -0.21% | 279,200 |
| 2025-12-24 | 434.73 | 434.80 | 430.63 | 433.58 | -0.37% | 306,400 |
| 2025-12-23 | 431.94 | 437.41 | 431.00 | 435.20 | +0.50% | 562,600 |
| 2025-12-22 | 433.11 | 435.40 | 428.51 | 433.03 | +1.49% | 772,900 |
| 2025-12-19 | 422.21 | 431.99 | 421.45 | 426.66 | +1.27% | 1,602,500 |
| 2025-12-18 | 427.00 | 427.46 | 419.03 | 421.31 | +1.70% | 1,099,300 |
| 2025-12-17 | 436.48 | 441.41 | 412.59 | 414.25 | -5.53% | 1,556,700 |
| 2025-12-16 | 435.36 | 440.46 | 430.81 | 438.49 | +0.60% | 988,000 |
| 2025-12-15 | 436.54 | 443.85 | 433.30 | 435.87 | -0.51% | 1,564,400 |
| 2025-12-12 | 464.85 | 465.49 | 431.56 | 438.11 | -6.17% | 1,497,000 |
| 2025-12-11 | 460.00 | 467.86 | 450.26 | 466.91 | +1.02% | 716,600 |
| 2025-12-10 | 460.17 | 469.52 | 452.15 | 462.21 | +0.93% | 1,057,700 |
| 2025-12-09 | 460.50 | 465.45 | 457.44 | 457.96 | -1.11% | 744,900 |
| 2025-12-08 | 471.11 | 473.99 | 460.34 | 463.09 | +0.53% | 836,000 |
| 2025-12-05 | 464.84 | 465.42 | 456.56 | 460.64 | -0.90% | 728,800 |
| 2025-12-04 | 454.66 | 467.09 | 450.00 | 464.84 | +1.93% | 942,900 |
| 2025-12-03 | 454.52 | 458.35 | 440.90 | 456.02 | +0.29% | 734,700 |
| 2025-12-02 | 458.02 | 459.00 | 447.94 | 454.72 | +0.55% | 831,500 |
| 2025-12-01 | 457.30 | 459.79 | 449.26 | 452.23 | -2.72% | 842,700 |
| 2025-11-28 | 463.47 | 466.25 | 458.60 | 464.88 | +0.97% | 409,500 |
| 2025-11-26 | 452.69 | 462.07 | 452.04 | 460.43 | +2.29% | 1,009,000 |
| 2025-11-25 | 443.34 | 450.37 | 425.00 | 450.14 | +1.69% | 1,055,000 |
| 2025-11-24 | 433.50 | 448.07 | 430.98 | 442.64 | +2.90% | 1,782,100 |
| 2025-11-21 | 427.71 | 431.30 | 413.00 | 430.15 | +0.09% | 1,401,100 |
| 2025-11-20 | 456.90 | 463.41 | 426.94 | 429.78 | -3.52% | 1,146,800 |
| 2025-11-19 | 442.05 | 449.82 | 439.27 | 445.47 | +1.41% | 1,275,700 |
| 2025-11-18 | 422.00 | 443.22 | 420.00 | 439.29 | +2.91% | 1,663,400 |
| 2025-11-17 | 428.76 | 434.70 | 421.90 | 426.87 | -0.57% | 1,099,300 |
| 2025-11-14 | 418.00 | 437.34 | 415.33 | 429.30 | +0.56% | 1,254,300 |
| 2025-11-13 | 448.00 | 449.41 | 424.74 | 426.93 | -5.00% | 1,276,600 |
| 2025-11-12 | 451.16 | 456.42 | 448.33 | 449.42 | +0.11% | 706,200 |
| 2025-11-11 | 446.79 | 452.56 | 440.62 | 448.91 | -0.33% | 728,100 |
| 2025-11-10 | 455.07 | 456.86 | 439.66 | 450.38 | +1.21% | 700,500 |
| 2025-11-07 | 436.05 | 446.66 | 430.11 | 445.01 | +0.48% | 818,200 |
| 2025-11-06 | 453.37 | 457.52 | 441.26 | 442.90 | -2.33% | 963,100 |
| 2025-11-05 | 442.45 | 459.13 | 442.00 | 453.45 | +3.37% | 984,300 |
| 2025-11-04 | 441.91 | 445.16 | 433.66 | 438.66 | -2.70% | 840,100 |
| 2025-11-03 | 451.54 | 456.46 | 448.80 | 450.82 | +0.38% | 804,300 |
| 2025-10-31 | 455.48 | 469.43 | 448.00 | 449.13 | -1.04% | 1,935,100 |
| 2025-10-30 | 440.41 | 460.86 | 438.98 | 453.83 | +1.15% | 1,765,900 |
| 2025-10-29 | 441.85 | 459.36 | 441.82 | 448.69 | +2.07% | 1,886,800 |
| 2025-10-28 | 442.77 | 443.31 | 433.88 | 439.57 | -0.51% | 812,900 |
| 2025-10-27 | 444.39 | 446.68 | 437.89 | 441.82 | +0.20% | 825,100 |
| 2025-10-24 | 438.80 | 447.17 | 438.25 | 440.93 | +3.18% | 893,100 |
| 2025-10-23 | 413.00 | 430.52 | 413.00 | 427.36 | +3.68% | 868,200 |
| 2025-10-22 | 441.81 | 443.75 | 404.51 | 412.21 | -5.77% | 1,732,100 |
| 2025-10-21 | 437.52 | 441.10 | 423.30 | 437.43 | -0.75% | 926,700 |
| 2025-10-20 | 437.16 | 444.06 | 437.16 | 440.74 | +1.59% | 701,300 |
| 2025-10-17 | 435.94 | 440.68 | 430.00 | 433.85 | -0.84% | 713,800 |
| 2025-10-16 | 440.41 | 446.60 | 434.22 | 437.52 | +0.14% | 939,200 |
| 2025-10-15 | 437.00 | 442.32 | 432.00 | 436.93 | +1.23% | 781,300 |
| 2025-10-14 | 423.81 | 438.93 | 420.56 | 431.60 | +0.14% | 897,500 |
| 2025-10-13 | 426.17 | 434.95 | 425.00 | 430.98 | +3.20% | 781,600 |
| 2025-10-10 | 432.75 | 437.07 | 416.51 | 417.61 | -2.86% | 2,246,300 |
| 2025-10-09 | 443.00 | 443.45 | 427.30 | 429.92 | -3.05% | 1,287,100 |
| 2025-10-08 | 423.19 | 443.97 | 421.43 | 443.45 | +5.21% | 1,247,200 |
| 2025-10-07 | 429.00 | 434.39 | 415.21 | 421.51 | -1.47% | 934,600 |
| 2025-10-06 | 425.51 | 429.70 | 421.78 | 427.80 | +1.57% | 693,500 |
| 2025-10-03 | 422.36 | 427.49 | 415.54 | 421.17 | +0.07% | 634,500 |
| 2025-10-02 | 424.11 | 431.24 | 417.98 | 420.86 | +0.05% | 996,600 |
| 2025-10-01 | 410.76 | 423.72 | 407.31 | 420.65 | +1.50% | 832,200 |
| 2025-09-30 | 409.11 | 415.36 | 409.00 | 414.42 | +1.30% | 896,800 |
| 2025-09-29 | 405.88 | 413.94 | 405.88 | 409.11 | +0.91% | 931,700 |
| 2025-09-26 | 400.41 | 408.74 | 399.18 | 405.44 | +1.26% | 803,200 |
| 2025-09-25 | 397.07 | 402.87 | 389.70 | 400.41 | -0.61% | 1,009,200 |
| 2025-09-24 | 400.23 | 407.08 | 396.37 | 402.87 | +3.42% | 1,664,700 |
| 2025-09-23 | 396.91 | 397.52 | 387.42 | 389.53 | -1.64% | 846,500 |
| 2025-09-22 | 384.50 | 397.60 | 382.24 | 396.02 | +1.91% | 812,600 |
| 2025-09-19 | 392.06 | 393.22 | 386.94 | 388.58 | -0.53% | 1,493,200 |
| 2025-09-18 | 378.03 | 393.42 | 376.07 | 390.65 | +3.89% | 1,173,100 |
| 2025-09-17 | 378.50 | 382.56 | 373.40 | 376.01 | -0.59% | 887,900 |
| 2025-09-16 | 386.03 | 387.20 | 375.50 | 378.24 | -1.93% | 821,900 |
| 2025-09-15 | 382.90 | 387.86 | 381.55 | 385.68 | +0.82% | 774,900 |
| 2025-09-12 | 388.15 | 391.93 | 382.27 | 382.53 | -1.82% | 833,400 |
| 2025-09-11 | 391.13 | 400.87 | 388.96 | 389.64 | -0.14% | 1,189,400 |
| 2025-09-10 | 381.20 | 393.18 | 380.96 | 390.17 | +4.47% | 1,305,800 |
| 2025-09-09 | 374.62 | 375.99 | 370.27 | 373.47 | -0.55% | 502,500 |
| 2025-09-08 | 377.01 | 380.00 | 373.41 | 375.53 | +0.81% | 780,000 |
| 2025-09-05 | 378.47 | 379.09 | 363.01 | 372.50 | -0.95% | 1,128,900 |
| 2025-09-04 | 375.30 | 378.80 | 370.93 | 376.09 | +0.45% | 942,100 |
| 2025-09-03 | 376.49 | 378.40 | 371.39 | 374.41 | -0.07% | 761,100 |
| 2025-09-02 | 370.00 | 375.24 | 366.35 | 374.68 | -0.87% | 686,000 |
| 2025-08-29 | 385.76 | 385.76 | 373.47 | 377.96 | -2.07% | 774,400 |
| 2025-08-28 | 383.56 | 387.81 | 382.37 | 385.96 | +1.15% | 641,900 |
| 2025-08-27 | 382.79 | 385.60 | 379.96 | 381.56 | -0.61% | 637,200 |
| 2025-08-26 | 379.08 | 384.42 | 378.76 | 383.92 | +1.48% | 1,021,500 |
| 2025-08-25 | 379.84 | 381.86 | 377.42 | 378.31 | -0.40% | 612,400 |
| 2025-08-22 | 381.44 | 386.29 | 377.71 | 379.84 | +0.43% | 1,037,700 |
| 2025-08-21 | 376.51 | 380.42 | 375.69 | 378.21 | +0.62% | 699,800 |
| 2025-08-20 | 375.99 | 378.97 | 367.90 | 375.87 | -0.90% | 1,142,300 |
| 2025-08-19 | 383.04 | 384.08 | 377.40 | 379.27 | -1.06% | 750,800 |
| 2025-08-18 | 379.75 | 383.60 | 377.36 | 383.32 | +0.66% | 695,800 |
| 2025-08-15 | 377.84 | 384.42 | 371.64 | 380.81 | +0.87% | 1,436,400 |
| 2025-08-14 | 379.96 | 382.50 | 375.20 | 377.51 | -0.64% | 919,700 |
| 2025-08-13 | 393.73 | 398.85 | 369.06 | 379.96 | -2.96% | 1,728,000 |
| 2025-08-12 | 384.41 | 391.79 | 382.51 | 391.57 | +1.94% | 858,700 |
| 2025-08-11 | 386.07 | 387.94 | 380.44 | 384.12 | -0.53% | 926,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+11.37%). Worst month: Dec (-1.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Quanta Services Inc's (PWR) latest close?
671.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is PWR's 52-week high and low?
788.75 high and 363.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Quanta Services Inc's strongest and weakest month historically?
Historically, PWR's strongest calendar month has been Apr (average +11.37%) and its weakest Dec (average -1.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.