MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PWR — Quanta Services, Inc.
NYSEQuanta Services, Inc.
$701.07
-18.49(-2.57%)
- O
- 706.50
- H
- 710.98
- L
- 684.37
- V
- 959.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$701.07
Period Return+143.99%
Period High$788.75
Period Low$281.17
Avg Daily Volume1.10M
Total Trading Days365
PWR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $706.50 | $710.98 | $684.37 | $701.07 | $-18.49 | -2.57% | 959,174 | $697.33 | $684.37 $710.98 |
| Oct 6, 2026 | $689.90 | $722.21 | $685.95 | $719.56 | +$36.14 | +5.29% | 1,132,824 | $716.03 | $685.95 $722.21 |
| Oct 5, 2026 | $676.75 | $692.90 | $669.32 | $683.42 | +$6.86 | +1.01% | 934,671 | $685.97 | $669.32 $692.90 |
| Oct 2, 2026 | $669.64 | $683.67 | $668.07 | $676.56 | +$13.96 | +2.11% | 868,550 | $676.18 | $668.07 $683.67 |
| Oct 1, 2026 | $642.30 | $664.36 | $638.71 | $662.60 | +$20.09 | +3.13% | 904,435 | $657.90 | $638.71 $664.36 |
| Sep 30, 2026 | $652.69 | $654.90 | $637.56 | $642.51 | $-9.28 | -1.42% | 917,454 | $644.55 | $637.56 $654.90 |
| Sep 29, 2026 | $650.03 | $659.85 | $644.52 | $651.79 | +$7.43 | +1.15% | 755,299 | $650.76 | $644.52 $659.85 |
| Sep 28, 2026 | $645.21 | $656.51 | $635.39 | $644.36 | $-4.77 | -0.73% | 848,374 | $645.20 | $635.39 $656.51 |
| Sep 25, 2026 | $647.08 | $654.84 | $643.00 | $649.13 | +$5.63 | +0.87% | 653,742 | $648.77 | $643.00 $654.84 |
| Sep 24, 2026 | $630.50 | $650.69 | $626.41 | $643.50 | +$8.60 | +1.35% | 938,053 | $642.47 | $626.41 $650.69 |
| Sep 23, 2026 | $643.44 | $645.51 | $630.80 | $634.90 | $-7.73 | -1.20% | 795,816 | $635.63 | $630.80 $645.51 |
| Sep 22, 2026 | $640.00 | $650.00 | $635.68 | $642.63 | +$0.02 | +0.00% | 864,434 | $643.54 | $635.68 $650.00 |
| Sep 21, 2026 | $643.40 | $648.78 | $629.90 | $642.61 | +$5.90 | +0.93% | 753,769 | $641.27 | $629.90 $648.78 |
| Sep 18, 2026 | $617.64 | $637.97 | $617.64 | $636.71 | +$20.17 | +3.27% | 1,314,902 | $632.97 | $617.64 $637.97 |
| Sep 17, 2026 | $637.61 | $637.61 | $607.45 | $616.54 | $-2.74 | -0.44% | 725,869 | $617.15 | $607.45 $637.61 |
| Sep 16, 2026 | $625.57 | $628.27 | $612.11 | $619.28 | +$5.93 | +0.97% | 745,401 | $621.71 | $612.11 $628.27 |
| Sep 15, 2026 | $623.72 | $626.50 | $609.53 | $613.35 | $-8.67 | -1.39% | 756,183 | $613.44 | $609.53 $626.50 |
| Sep 14, 2026 | $612.53 | $629.57 | $610.00 | $622.02 | $-28.56 | -4.39% | 1,143,173 | $621.64 | $610.00 $629.57 |
| Sep 11, 2026 | $627.22 | $653.87 | $624.34 | $650.58 | +$31.85 | +5.15% | 941,194 | $647.58 | $624.34 $653.87 |
| Sep 10, 2026 | $620.23 | $630.56 | $615.47 | $618.73 | $-8.25 | -1.32% | 553,514 | $619.45 | $615.47 $630.56 |
| Sep 9, 2026 | $639.97 | $649.00 | $626.89 | $626.98 | $-12.07 | -1.89% | 530,233 | $630.80 | $626.89 $649.00 |
| Sep 8, 2026 | $631.79 | $648.78 | $628.00 | $639.05 | +$14.64 | +2.34% | 832,011 | $641.33 | $628.00 $648.78 |
| Sep 4, 2026 | $625.80 | $633.80 | $618.98 | $624.41 | +$4.35 | +0.70% | 653,847 | $624.17 | $618.98 $633.80 |
| Sep 3, 2026 | $611.50 | $626.95 | $601.22 | $620.06 | +$9.28 | +1.52% | 870,940 | $620.70 | $601.22 $626.95 |
| Sep 2, 2026 | $609.10 | $612.17 | $597.88 | $610.78 | $-0.61 | -0.10% | 800,881 | $608.65 | $597.88 $612.17 |
| Sep 1, 2026 | $605.32 | $612.19 | $593.70 | $611.39 | +$4.30 | +0.71% | 989,126 | $608.59 | $593.70 $612.19 |
| Aug 31, 2026 | $601.73 | $608.87 | $600.85 | $607.09 | +$4.39 | +0.73% | 1,394,295 | $606.19 | $600.85 $608.87 |
| Aug 28, 2026 | $619.45 | $622.60 | $601.47 | $602.70 | $-19.13 | -3.08% | 882,837 | $607.16 | $601.47 $622.60 |
| Aug 27, 2026 | $631.00 | $633.50 | $617.34 | $621.83 | +$5.10 | +0.83% | 958,058 | $623.86 | $617.34 $633.50 |
| Aug 26, 2026 | $612.99 | $620.19 | $604.16 | $616.73 | +$12.95 | +2.14% | 1,164,015 | $613.43 | $604.16 $620.19 |