Quanta Services Inc (PWR) Historical Stock Data
261.66 ↑6.47 (2.54%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWR is up 0.11% a day on average. There have been 15 days where Quanta Services Inc closed green and 15 days where PWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 256.33 | 261.66 | ↑$5.33 (2.08%) | 255.20 | 262.91 | 1.18M |
| 2024-04-25 | 251.28 | 255.19 | ↑$3.91 (1.56%) | 247.74 | 256.26 | 604.25K |
| 2024-04-24 | 253.85 | 253.18 | ↓$0.67 (-0.26%) | 251.63 | 259.41 | 1.03M |
| 2024-04-23 | 248.12 | 251.95 | ↑$3.83 (1.54%) | 246.30 | 252.54 | 816.95K |
| 2024-04-22 | 246.03 | 245.56 | ↓$0.47 (-0.19%) | 243.60 | 248.49 | 739.86K |
| 2024-04-19 | 246.66 | 243.26 | ↓$3.40 (-1.38%) | 242.61 | 248.21 | 1.13M |
| 2024-04-18 | 246.92 | 245.68 | ↓$1.24 (-0.50%) | 244.47 | 251.61 | 1.11M |
| 2024-04-17 | 249.07 | 245.96 | ↓$3.11 (-1.25%) | 243.02 | 250.26 | 0.91M |
| 2024-04-16 | 247.75 | 248.69 | ↑$0.94 (0.38%) | 245.30 | 250.08 | 756.35K |
| 2024-04-15 | 258.71 | 248.89 | ↓$9.82 (-3.80%) | 248.27 | 259.71 | 794.73K |
| 2024-04-12 | 255.99 | 254.69 | ↓$1.30 (-0.51%) | 252.94 | 257.87 | 632.50K |
| 2024-04-11 | 254.19 | 258.00 | ↑$3.81 (1.50%) | 251.95 | 258.23 | 617.50K |
| 2024-04-10 | 250.65 | 254.30 | ↑$3.65 (1.46%) | 249.31 | 257.04 | 749.83K |
| 2024-04-09 | 263.19 | 256.40 | ↓$6.79 (-2.58%) | 253.65 | 263.52 | 1.03M |
| 2024-04-08 | 263.95 | 262.26 | ↓$1.69 (-0.64%) | 260.73 | 264.39 | 534.70K |
| 2024-04-05 | 259.49 | 263.20 | ↑$3.71 (1.43%) | 259.49 | 265.00 | 652.16K |
| 2024-04-04 | 264.95 | 258.29 | ↓$6.66 (-2.51%) | 256.88 | 265.82 | 0.97M |
| 2024-04-03 | 255.28 | 262.29 | ↑$7.01 (2.75%) | 255.28 | 263.11 | 862.27K |
| 2024-04-02 | 256.93 | 256.10 | ↓$0.83 (-0.32%) | 252.69 | 256.93 | 0.92M |
| 2024-04-01 | 259.86 | 259.26 | ↓$0.60 (-0.23%) | 257.03 | 260.37 | 810.01K |
| 2024-03-28 | 259.69 | 259.80 | ↑$0.11 (0.04%) | 259.06 | 261.34 | 745.70K |
| 2024-03-27 | 261.94 | 259.75 | ↓$2.19 (-0.84%) | 258.40 | 262.01 | 626.48K |
| 2024-03-26 | 257.04 | 259.18 | ↑$2.14 (0.83%) | 256.01 | 260.60 | 1.09M |
| 2024-03-25 | 255.50 | 255.54 | ↑$0.04 (0.02%) | 253.15 | 256.51 | 693.13K |
| 2024-03-22 | 256.59 | 255.92 | ↓$0.67 (-0.26%) | 255.22 | 257.52 | 0.91M |
| 2024-03-21 | 252.25 | 256.30 | ↑$4.05 (1.61%) | 251.14 | 256.45 | 0.97M |
| 2024-03-20 | 246.00 | 249.51 | ↑$3.51 (1.43%) | 245.67 | 250.38 | 822.40K |
| 2024-03-19 | 243.36 | 246.39 | ↑$3.03 (1.25%) | 242.61 | 246.70 | 583.48K |
| 2024-03-18 | 245.00 | 243.81 | ↓$1.19 (-0.49%) | 242.68 | 246.96 | 527.60K |
| 2024-03-15 | 240.07 | 242.75 | ↑$2.68 (1.12%) | 240.07 | 243.99 | 1.01M |
Create an account or log in to view more rows.
$PWR hold and buy… go green go!!!
$PWR It's happening!
$PWR it begins tomorrow
$PWR just added more
$PWR gimme gimme
$PWR see you on the moon
$PWR News Plz.....
$PWR this will breakout Monday
$PWR BULLS ALPHA
BEARS BETA
$PWR finally a pullback