Comparing Back to the side-by-side chart ↗
Quanta Services Inc (PWR) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 45 out of 100 (momentum 44 · quality 37 · valuation 32), as of 2026-10-31.
- Signal: Up 4.7% at the close — Above both trend lines; one of the day's strongest moves. (as of 2026-10-29)
- Trend: Quanta Services Inc trades 0.2% above its 50-day and 1.6% above its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100, Rubin Build-Out 100
Quanta Services builds and maintains the physical infrastructure that carries electricity and gas: transmission lines, substations, distribution networks, smart-grid installations, and pipeline systems for utilities, industrial clients and energy firms. It also does emergency restoration work after storms and wildfires, and constructs facilities for renewable power generation.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PWR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 608.00 | 638.79 | 607.25 | 620.73 | -2.27% | 1,476,143 |
| 2026-10-29 | 632.12 | 650.99 | 619.64 | 635.18 | +4.66% | 2,010,400 |
| 2026-10-28 | 600.00 | 609.44 | 581.78 | 606.89 | +4.85% | 2,055,100 |
| 2026-10-27 | 574.75 | 580.85 | 566.52 | 578.83 | +2.64% | 972,900 |
| 2026-10-26 | 552.11 | 572.75 | 549.36 | 563.93 | +3.20% | 1,284,400 |
| 2026-10-23 | 543.02 | 555.54 | 527.07 | 546.43 | -1.09% | 1,620,800 |
| 2026-10-22 | 588.38 | 588.38 | 543.06 | 552.44 | -8.10% | 2,007,100 |
| 2026-10-21 | 604.60 | 615.78 | 596.91 | 601.14 | +0.86% | 1,637,900 |
| 2026-10-20 | 609.00 | 612.38 | 587.23 | 596.00 | -3.62% | 1,586,700 |
| 2026-10-19 | 643.70 | 645.00 | 613.92 | 618.41 | -2.13% | 1,054,600 |
| 2026-10-16 | 639.38 | 640.57 | 627.07 | 631.86 | -1.61% | 917,000 |
| 2026-10-15 | 640.00 | 647.67 | 613.00 | 642.21 | -2.77% | 1,386,100 |
| 2026-10-14 | 682.20 | 685.30 | 648.31 | 660.53 | -4.12% | 1,067,900 |
| 2026-10-13 | 682.92 | 691.17 | 665.04 | 688.88 | -0.85% | 1,036,200 |
| 2026-10-12 | 704.00 | 711.85 | 693.11 | 694.79 | -1.58% | 675,900 |
| 2026-10-09 | 692.63 | 706.63 | 680.43 | 705.94 | +3.01% | 685,500 |
| 2026-10-08 | 691.90 | 696.82 | 669.80 | 685.33 | -2.25% | 979,900 |
| 2026-10-07 | 706.50 | 710.98 | 684.37 | 701.07 | -2.57% | 1,057,500 |
| 2026-10-06 | 689.90 | 722.21 | 685.95 | 719.56 | +5.29% | 1,132,300 |
| 2026-10-05 | 676.75 | 692.90 | 669.32 | 683.42 | +1.01% | 934,500 |
| 2026-10-02 | 669.64 | 683.67 | 668.07 | 676.56 | +2.11% | 868,400 |
| 2026-10-01 | 642.30 | 664.36 | 638.71 | 662.60 | +3.13% | 904,300 |
| 2026-09-30 | 652.69 | 654.90 | 637.56 | 642.51 | -1.42% | 917,400 |
| 2026-09-29 | 650.03 | 659.85 | 644.52 | 651.79 | +1.15% | 755,100 |
| 2026-09-28 | 645.21 | 656.51 | 635.39 | 644.36 | -0.73% | 845,900 |
| 2026-09-25 | 647.08 | 654.84 | 643.00 | 649.13 | +0.87% | 653,600 |
| 2026-09-24 | 630.50 | 650.69 | 626.41 | 643.50 | +1.35% | 937,800 |
| 2026-09-23 | 643.44 | 645.51 | 630.80 | 634.90 | -1.20% | 795,300 |
| 2026-09-22 | 640.00 | 650.00 | 635.68 | 642.63 | +0.00% | 864,300 |
| 2026-09-21 | 643.40 | 648.78 | 629.90 | 642.61 | +0.93% | 753,600 |
| 2026-09-18 | 617.64 | 637.97 | 617.64 | 636.71 | +3.27% | 1,313,500 |
| 2026-09-17 | 637.61 | 637.61 | 607.45 | 616.54 | -0.44% | 725,600 |
| 2026-09-16 | 625.57 | 628.27 | 612.11 | 619.28 | +0.97% | 744,700 |
| 2026-09-15 | 623.72 | 626.50 | 609.53 | 613.35 | -1.39% | 761,200 |
| 2026-09-14 | 612.53 | 629.57 | 610.00 | 622.02 | -4.39% | 1,146,500 |
| 2026-09-11 | 627.22 | 653.87 | 624.34 | 650.58 | +5.15% | 941,000 |
| 2026-09-10 | 620.23 | 630.56 | 615.47 | 618.73 | -1.32% | 553,400 |
| 2026-09-09 | 639.97 | 649.00 | 626.89 | 626.98 | -1.89% | 530,200 |
| 2026-09-08 | 631.79 | 648.78 | 628.00 | 639.05 | +2.34% | 831,700 |
| 2026-09-04 | 625.80 | 633.80 | 618.98 | 624.41 | +0.70% | 653,600 |
| 2026-09-03 | 611.50 | 626.95 | 601.22 | 620.06 | +1.52% | 870,800 |
| 2026-09-02 | 609.10 | 612.17 | 597.88 | 610.78 | -0.10% | 807,200 |
| 2026-09-01 | 605.32 | 612.19 | 593.70 | 611.39 | +0.71% | 988,900 |
| 2026-08-31 | 601.73 | 608.87 | 600.85 | 607.09 | +0.73% | 1,388,300 |
| 2026-08-28 | 619.45 | 622.60 | 601.47 | 602.70 | -3.08% | 882,500 |
| 2026-08-27 | 631.00 | 633.50 | 617.34 | 621.83 | +0.83% | 957,800 |
| 2026-08-26 | 612.99 | 620.19 | 604.16 | 616.73 | +2.14% | 1,163,400 |
| 2026-08-25 | 632.95 | 634.10 | 600.38 | 603.78 | -2.11% | 1,302,775 |
| 2026-08-24 | 637.34 | 637.34 | 610.00 | 616.78 | -3.53% | 1,600,712 |
| 2026-08-21 | 664.80 | 667.01 | 635.57 | 639.34 | -3.49% | 1,215,600 |
| 2026-08-20 | 672.32 | 679.21 | 660.60 | 662.47 | -2.21% | 1,177,800 |
| 2026-08-19 | 700.00 | 706.07 | 658.88 | 677.41 | -2.69% | 1,131,200 |
| 2026-08-18 | 708.46 | 712.00 | 688.38 | 696.15 | -3.62% | 1,536,309 |
| 2026-08-17 | 695.00 | 724.80 | 690.51 | 722.31 | +5.33% | 1,434,749 |
| 2026-08-14 | 673.00 | 692.09 | 672.09 | 685.78 | +1.93% | 694,300 |
| 2026-08-13 | 680.22 | 684.87 | 671.64 | 672.78 | -0.77% | 804,200 |
| 2026-08-12 | 694.00 | 695.51 | 677.44 | 678.02 | +1.11% | 1,022,900 |
| 2026-08-11 | 670.00 | 680.00 | 663.70 | 670.58 | +1.47% | 939,000 |
| 2026-08-10 | 680.02 | 682.50 | 658.60 | 660.86 | -1.64% | 711,800 |
| 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 |
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 2026-10-30
Quick answers
What is Quanta Services Inc's (PWR) latest close?
620.73 on 2026-10-30, from the Closelook data lake's daily price record.
What is PWR's 52-week high and low?
788.75 high and 408.36 low over the trailing 52 weeks, as of 2026-10-30.
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 1024 daily bars in the Closelook data lake.
What is Quanta Services Inc's Closelooknet score?
45 out of 100 (momentum 44 · quality 37 · valuation 32), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on PWR?
Up 4.7% at the close: Above both trend lines; one of the day's strongest moves. As of 2026-10-29. A research diary reading, not advice.
Is PWR above its 50-day and 200-day moving averages?
Quanta Services Inc trades 0.2% above its 50-day and 1.6% above its 200-day moving average (0.7% below its 20-day). As of 2026-10-29.