Quanta Services (NY:PWR)

771.61 +14.27 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	772.60	777.84	756.39	771.61	1,283,699	+14.27(+1.88%)
May 04, 2026	749.60	763.11	739.30	757.34	1,316,028	+15.13(+2.04%)
May 01, 2026	736.55	742.33	717.20	742.21	1,328,435	+14.44(+1.98%)
Apr 30, 2026	699.61	728.85	691.88	727.77	2,425,645	+99.17(+15.78%)
Apr 29, 2026	632.43	637.00	625.22	628.60	1,326,962	-2.34(-0.37%)
Apr 28, 2026	623.70	637.82	614.52	630.94	1,304,221	-6.34(-0.99%)
Apr 27, 2026	630.00	640.61	617.18	637.28	1,012,216	+12.44(+1.99%)
Apr 24, 2026	638.00	638.90	621.90	624.84	741,473	-8.60(-1.36%)
Apr 23, 2026	618.41	638.42	618.41	633.44	991,756	+19.66(+3.20%)
Apr 22, 2026	612.93	621.31	610.00	613.78	931,113	+7.89(+1.30%)
Apr 21, 2026	609.67	611.64	602.00	605.89	549,656	+0.92(+0.15%)
Apr 20, 2026	603.90	607.26	599.00	604.97	616,757	+3.09(+0.51%)
Apr 17, 2026	587.64	603.39	584.58	601.88	1,176,752	+14.46(+2.46%)
Apr 16, 2026	583.57	591.96	580.13	587.42	753,874	-4.40(-0.74%)
Apr 15, 2026	586.38	593.72	581.14	591.82	969,934	-2.58(-0.43%)
Apr 14, 2026	597.61	599.00	584.37	594.40	784,375	-1.44(-0.24%)
Apr 13, 2026	585.36	596.42	582.25	595.84	1,023,900	+10.48(+1.79%)
Apr 10, 2026	581.50	590.50	576.50	585.36	611,457	+3.30(+0.57%)
Apr 09, 2026	576.00	592.58	576.00	582.06	935,289	+5.82(+1.01%)
Apr 08, 2026	573.27	582.24	567.12	576.24	1,013,482	+20.67(+3.72%)
Apr 07, 2026	550.09	558.40	548.19	555.57	521,570	+1.19(+0.21%)
Apr 06, 2026	558.56	563.32	550.00	554.38	618,525	-6.25(-1.11%)
Apr 02, 2026	548.03	574.99	547.00	560.63	950,145	+0.62(+0.11%)
Apr 01, 2026	555.78	569.16	553.95	560.01	1,163,791	+11.10(+2.02%)
Mar 31, 2026	536.71	555.26	521.93	548.91	1,386,965	+15.24(+2.86%)
Mar 30, 2026	557.79	557.79	527.13	533.67	1,559,258	-16.20(-2.95%)
Mar 27, 2026	548.59	564.01	548.36	549.87	1,204,198	+4.34(+0.80%)
Mar 26, 2026	563.11	567.18	544.75	545.53	1,265,713	-27.85(-4.86%)
Mar 25, 2026	579.89	582.37	572.69	573.39	979,516	-4.94(-0.85%)
Mar 24, 2026	563.66	581.82	558.91	578.33	1,451,034	+10.99(+1.94%)
Mar 23, 2026	559.57	581.89	558.29	567.34	1,217,726	+12.06(+2.17%)
Mar 20, 2026	577.48	582.37	550.94	555.28	1,689,816	-22.56(-3.90%)
Mar 19, 2026	561.69	580.77	558.47	577.84	853,619	+5.95(+1.04%)
Mar 18, 2026	576.59	583.62	570.50	571.89	693,028	+0.36(+0.06%)
Mar 17, 2026	571.40	578.29	558.36	571.53	796,401	-2.38(-0.41%)
Mar 16, 2026	567.25	576.43	565.08	573.91	1,421,681	+15.00(+2.68%)
Mar 13, 2026	572.25	574.27	555.89	558.91	2,016,877	-7.89(-1.39%)
Mar 12, 2026	562.36	576.36	559.77	566.80	952,476	-0.80(-0.14%)
Mar 11, 2026	561.10	575.60	558.80	567.60	942,207	+3.66(+0.65%)
Mar 10, 2026	568.87	576.75	561.31	563.94	1,152,063	-3.99(-0.70%)
Mar 09, 2026	531.11	568.80	531.11	567.93	1,612,052	+27.84(+5.16%)
Mar 06, 2026	534.18	553.10	531.90	540.08	1,105,807	-9.03(-1.64%)
Mar 05, 2026	560.96	567.98	534.25	549.11	1,168,872	-19.16(-3.37%)
Mar 04, 2026	571.03	572.89	560.51	568.27	1,056,308	+2.38(+0.42%)
Mar 03, 2026	558.09	569.17	546.89	565.89	1,009,228	-6.66(-1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.