Quanta Services, Inc. (BIT:1PWR)
Italy · Delayed Price · Currency is EUR 394.50
-2.90 (-0.73%)
At close: Dec 5, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | -0.73% | - |
| Dec 4, 2025 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | 1.66% | - |
| Dec 3, 2025 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | 0.80% | - |
| Dec 2, 2025 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 2.05% | - |
| Dec 1, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -4.45% | - |
| Nov 28, 2025 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | 5.94% | - |
| Nov 27, 2025 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | -4.91% | - |
| Nov 26, 2025 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | 0.97% | - |
| Nov 25, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1.37% | - |
| Nov 24, 2025 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | 4.70% | - |
| Nov 21, 2025 | 368.30 | 368.30 | 368.30 | 368.40 | 368.40 | -5.92% | 3 |
| Nov 20, 2025 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 2.11% | - |
| Nov 19, 2025 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 2.02% | - |
| Nov 18, 2025 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 1.10% | - |
| Nov 17, 2025 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -1.06% | - |
| Nov 14, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | 0.08% | - |
| Nov 13, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | -3.35% | - |
| Nov 12, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 1.22% | - |
| Nov 11, 2025 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | 0.92% | - |
| Nov 10, 2025 | 387.70 | 387.70 | 387.70 | 380.30 | 380.30 | 1.77% | 13 |
| Nov 7, 2025 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -3.21% | - |
| Nov 6, 2025 | 392.90 | 392.90 | 392.90 | 386.10 | 386.10 | -1.53% | 13 |
| Nov 5, 2025 | 393.00 | 393.00 | 393.00 | 392.10 | 392.10 | 2.19% | 13 |
| Nov 4, 2025 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | -2.59% | - |
| Nov 3, 2025 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | -0.10% | - |
| Oct 31, 2025 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | 2.34% | - |
| Oct 30, 2025 | 391.40 | 391.40 | 391.40 | 385.30 | 385.30 | -1.83% | 25 |
| Oct 29, 2025 | 390.40 | 394.00 | 390.40 | 392.50 | 392.50 | 4.33% | 16 |
| Oct 28, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -0.40% | - |
| Oct 27, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | -0.63% | - |
| Oct 24, 2025 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 4.51% | - |
| Oct 23, 2025 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | 3.65% | - |
| Oct 22, 2025 | 356.80 | 356.80 | 356.80 | 350.90 | 350.90 | -5.09% | 4 |
| Oct 21, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | -2.07% | - |
| Oct 20, 2025 | 372.50 | 380.00 | 372.50 | 377.50 | 377.50 | 1.70% | 31 |
| Oct 17, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -1.93% | - |
| Oct 16, 2025 | 396.30 | 396.30 | 381.00 | 378.50 | 378.50 | 0.24% | 31 |
| Oct 15, 2025 | 378.50 | 378.50 | 378.50 | 377.60 | 377.60 | 1.12% | 1 |
| Oct 14, 2025 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 0.11% | - |
| Oct 13, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 1.80% | - |
| Oct 10, 2025 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | -2.55% | - |
| Oct 9, 2025 | 383.00 | 383.00 | 383.00 | 376.00 | 376.00 | 0.37% | 20 |
| Oct 8, 2025 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 3.11% | - |
| Oct 7, 2025 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | -1.12% | - |
| Oct 6, 2025 | 364.20 | 364.20 | 364.20 | 367.40 | 367.40 | 1.49% | 20 |
| Oct 3, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.70% | - |
| Oct 2, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | 0.33% | - |
| Oct 1, 2025 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | 2.02% | - |
| Sep 30, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | 0.69% | - |
| Sep 29, 2025 | 348.90 | 348.90 | 348.90 | 348.80 | 348.80 | 0.75% | 31 |