Quanta Services, Inc. (BIT:1PWR)
Italy · Delayed Price · Currency is EUR 366.20
-0.91 (-0.25%)
At close: Dec 30, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | -0.27% | - |
| Dec 29, 2025 | 367.11 | 367.11 | 367.11 | 367.20 | 367.11 | -0.68% | - |
| Dec 23, 2025 | 369.61 | 369.61 | 369.61 | 369.70 | 369.61 | 0.63% | - |
| Dec 22, 2025 | 367.31 | 367.31 | 367.31 | 367.40 | 367.31 | 0.46% | - |
| Dec 19, 2025 | 365.61 | 365.61 | 365.61 | 365.70 | 365.61 | 3.63% | - |
| Dec 18, 2025 | 352.81 | 352.81 | 352.81 | 352.90 | 352.81 | -2.11% | - |
| Dec 17, 2025 | 362.10 | 362.10 | 362.10 | 360.50 | 360.41 | -2.09% | 8 |
| Dec 16, 2025 | 368.11 | 368.11 | 368.11 | 368.20 | 368.11 | -1.55% | - |
| Dec 15, 2025 | 378.30 | 378.30 | 378.30 | 374.00 | 373.90 | 0.59% | 8 |
| Dec 12, 2025 | 371.71 | 371.71 | 371.71 | 371.80 | 371.71 | -4.59% | - |
| Dec 11, 2025 | 389.60 | 389.60 | 389.60 | 389.70 | 389.60 | -0.89% | - |
| Dec 10, 2025 | 393.10 | 393.10 | 393.10 | 393.20 | 393.10 | -1.01% | - |
| Dec 9, 2025 | 417.60 | 417.60 | 417.60 | 397.20 | 397.10 | -1.61% | 4 |
| Dec 8, 2025 | 403.60 | 403.60 | 403.60 | 403.70 | 403.60 | 2.33% | - |
| Dec 5, 2025 | 394.40 | 394.40 | 394.40 | 394.50 | 394.40 | -0.73% | - |
| Dec 4, 2025 | 397.30 | 397.30 | 397.30 | 397.40 | 397.30 | 1.66% | - |
| Dec 3, 2025 | 390.80 | 390.80 | 390.80 | 390.90 | 390.80 | 0.80% | - |
| Dec 2, 2025 | 387.70 | 387.70 | 387.70 | 387.80 | 387.70 | 2.05% | - |
| Dec 1, 2025 | 379.90 | 379.90 | 379.90 | 380.00 | 379.90 | -4.45% | - |
| Nov 28, 2025 | 397.60 | 397.60 | 397.60 | 397.70 | 397.60 | 5.94% | - |
| Nov 27, 2025 | 375.30 | 375.30 | 375.30 | 375.40 | 375.30 | -4.91% | - |
| Nov 26, 2025 | 394.70 | 394.70 | 394.70 | 394.80 | 394.70 | 0.97% | - |
| Nov 25, 2025 | 390.90 | 390.90 | 390.90 | 391.00 | 390.90 | 1.37% | - |
| Nov 24, 2025 | 385.60 | 385.60 | 385.60 | 385.70 | 385.60 | 4.70% | - |
| Nov 21, 2025 | 368.30 | 368.30 | 368.30 | 368.40 | 368.31 | -5.92% | 3 |
| Nov 20, 2025 | 391.50 | 391.50 | 391.50 | 391.60 | 391.50 | 2.11% | - |
| Nov 19, 2025 | 383.40 | 383.40 | 383.40 | 383.50 | 383.40 | 2.02% | - |
| Nov 18, 2025 | 375.80 | 375.80 | 375.80 | 375.90 | 375.80 | 1.10% | - |
| Nov 17, 2025 | 371.71 | 371.71 | 371.71 | 371.80 | 371.71 | -1.06% | - |
| Nov 14, 2025 | 375.70 | 375.70 | 375.70 | 375.80 | 375.70 | 0.08% | - |
| Nov 13, 2025 | 375.40 | 375.40 | 375.40 | 375.50 | 375.40 | -3.35% | - |
| Nov 12, 2025 | 388.40 | 388.40 | 388.40 | 388.50 | 388.40 | 1.22% | - |
| Nov 11, 2025 | 383.70 | 383.70 | 383.70 | 383.80 | 383.70 | 0.92% | - |
| Nov 10, 2025 | 387.70 | 387.70 | 387.70 | 380.30 | 380.20 | 1.77% | 13 |
| Nov 7, 2025 | 373.61 | 373.61 | 373.61 | 373.70 | 373.60 | -3.21% | - |
| Nov 6, 2025 | 392.90 | 392.90 | 392.90 | 386.10 | 386.00 | -1.53% | 13 |
| Nov 5, 2025 | 393.00 | 393.00 | 393.00 | 392.10 | 392.00 | 2.19% | 13 |
| Nov 4, 2025 | 383.60 | 383.60 | 383.60 | 383.70 | 383.60 | -2.59% | - |
| Nov 3, 2025 | 393.80 | 393.80 | 393.80 | 393.90 | 393.80 | -0.10% | - |
| Oct 31, 2025 | 394.20 | 394.20 | 394.20 | 394.30 | 394.20 | 2.34% | - |
| Oct 30, 2025 | 391.40 | 391.40 | 391.40 | 385.30 | 385.20 | -1.83% | 25 |
| Oct 29, 2025 | 390.40 | 394.00 | 390.40 | 392.50 | 392.40 | 4.33% | 16 |
| Oct 28, 2025 | 376.10 | 376.10 | 376.10 | 376.20 | 376.10 | -0.40% | - |
| Oct 27, 2025 | 377.60 | 377.60 | 377.60 | 377.70 | 377.60 | -0.63% | - |
| Oct 24, 2025 | 380.00 | 380.00 | 380.00 | 380.10 | 380.00 | 4.51% | - |
| Oct 23, 2025 | 363.61 | 363.61 | 363.61 | 363.70 | 363.61 | 3.65% | - |
| Oct 22, 2025 | 356.80 | 356.80 | 356.80 | 350.90 | 350.81 | -5.09% | 4 |
| Oct 21, 2025 | 369.61 | 369.61 | 369.61 | 369.70 | 369.61 | -2.07% | - |
| Oct 20, 2025 | 372.50 | 380.00 | 372.50 | 377.50 | 377.40 | 1.70% | 31 |
| Oct 17, 2025 | 371.11 | 371.11 | 371.11 | 371.20 | 371.11 | -1.93% | - |