ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quanta Services (NY:PWR)

549.22 -19.16 (-3.37%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2026 561.07 568.09 534.36 549.22 1,168,643 -19.16(-3.37%)
Mar 04, 2026 571.14 573.00 560.62 568.38 1,056,101 +2.38(+0.42%)
Mar 03, 2026 558.20 569.28 547.00 566.00 1,009,030 -6.66(-1.16%)
Mar 02, 2026 556.73 573.97 556.74 572.66 807,807 +9.58(+1.70%)
Feb 27, 2026 558.78 569.75 551.00 563.08 1,537,503 -1.97(-0.35%)
Feb 26, 2026 565.54 565.84 543.23 565.05 1,082,159 +2.28(+0.41%)
Feb 25, 2026 573.94 573.94 562.58 562.77 941,147 -5.44(-0.96%)
Feb 24, 2026 550.88 570.92 538.09 568.21 1,290,086 +19.10(+3.48%)
Feb 23, 2026 552.00 562.38 543.44 549.11 1,074,580 -3.55(-0.64%)
Feb 20, 2026 554.36 565.93 548.22 552.66 1,061,683 -1.34(-0.24%)
Feb 19, 2026 544.87 554.64 527.05 554.00 1,701,017 +34.69(+6.68%)
Feb 18, 2026 527.74 535.65 518.72 519.31 1,438,544 -5.82(-1.11%)
Feb 17, 2026 520.00 534.78 518.62 525.13 930,493 +1.05(+0.20%)
Feb 13, 2026 517.07 529.00 508.11 524.08 864,949 +8.20(+1.59%)
Feb 12, 2026 530.00 543.28 512.39 515.88 1,518,305 -8.08(-1.54%)
Feb 11, 2026 520.99 534.50 512.11 523.96 1,059,259 +13.32(+2.61%)
Feb 10, 2026 515.09 517.49 507.67 510.64 805,721 -3.92(-0.76%)
Feb 09, 2026 508.46 520.42 503.20 514.56 1,083,418 +6.45(+1.27%)
Feb 06, 2026 489.32 508.45 482.51 508.11 1,517,724 +30.39(+6.36%)
Feb 05, 2026 457.11 479.67 456.25 477.72 1,111,344 +13.15(+2.83%)
Feb 04, 2026 490.01 492.80 451.17 464.57 1,482,615 -24.03(-4.92%)
Feb 03, 2026 480.40 490.46 474.21 488.60 1,243,366 +10.83(+2.27%)
Feb 02, 2026 472.64 478.05 465.72 477.77 1,233,087 +3.14(+0.66%)
Jan 30, 2026 475.00 483.44 471.70 474.63 1,838,392 -8.80(-1.82%)
Jan 29, 2026 481.28 489.06 473.57 483.43 1,035,500 +2.15(+0.45%)
Jan 28, 2026 481.00 487.00 472.16 481.28 976,092 +2.01(+0.42%)
Jan 27, 2026 474.16 483.75 467.00 479.27 820,975 +8.50(+1.81%)
Jan 26, 2026 470.55 478.88 467.30 470.77 548,218 +2.01(+0.43%)
Jan 23, 2026 470.20 470.99 462.01 468.76 761,683 -0.02(-0.00%)
Jan 22, 2026 479.05 483.29 459.43 468.78 978,760 -4.46(-0.94%)
Jan 21, 2026 468.35 477.96 460.02 473.24 1,234,823 +9.75(+2.10%)
Jan 20, 2026 461.06 469.74 458.88 463.49 909,183 -3.26(-0.70%)
Jan 16, 2026 460.15 480.93 455.71 466.75 2,216,758 +19.11(+4.27%)
Jan 15, 2026 445.81 454.11 444.32 447.64 784,744 +10.57(+2.42%)
Jan 14, 2026 443.09 446.89 426.59 437.07 925,603 -7.13(-1.61%)
Jan 13, 2026 434.79 445.63 433.52 444.20 841,080 +11.54(+2.67%)
Jan 12, 2026 421.08 435.33 418.91 432.66 746,659 +10.09(+2.39%)
Jan 09, 2026 422.45 423.71 417.10 422.57 1,029,475 +9.40(+2.28%)
Jan 08, 2026 437.78 437.95 408.36 413.17 1,376,877 -23.72(-5.43%)
Jan 07, 2026 440.00 442.00 433.44 436.89 716,363 -1.33(-0.30%)
Jan 06, 2026 433.88 440.00 418.25 438.22 807,446 +2.40(+0.55%)
Jan 05, 2026 444.70 452.24 435.00 435.82 1,184,685 -3.86(-0.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.