Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.98	26.39	25.81	25.89	25.89	-0.65%	160,508
Mar 5, 2026	25.61	26.24	25.61	26.06	26.06	1.72%	252,462
Mar 4, 2026	26.26	26.26	25.35	25.62	25.62	-3.06%	533,058
Mar 2, 2026	25.51	26.78	25.51	26.43	26.43	-4.27%	495,865
Feb 27, 2026	27.63	27.87	27.53	27.61	27.61	-1.67%	173,118
Feb 26, 2026	28.00	28.20	27.65	28.08	28.08	-0.71%	277,828
Feb 25, 2026	28.23	28.69	27.95	28.28	28.28	-0.25%	269,894
Feb 24, 2026	28.64	28.79	27.82	28.35	28.35	1.50%	635,106
Feb 23, 2026	27.25	28.55	26.69	27.93	27.93	2.57%	600,276
Feb 20, 2026	27.19	27.66	27.10	27.23	27.23	-1.77%	244,763
Feb 19, 2026	28.08	28.15	27.58	27.72	27.72	-1.14%	194,844
Feb 18, 2026	28.38	28.71	27.92	28.04	28.04	-1.92%	232,749
Feb 17, 2026	28.28	28.67	28.28	28.59	28.59	1.06%	169,089
Feb 16, 2026	30.09	30.09	28.17	28.29	28.29	-6.66%	586,291
Feb 13, 2026	29.61	30.39	29.28	30.31	30.31	0.87%	439,033
Feb 12, 2026	29.60	30.19	29.15	30.05	30.05	1.80%	185,557
Feb 11, 2026	30.61	30.75	29.31	29.52	29.52	-3.53%	300,010
Feb 10, 2026	31.67	31.67	30.42	30.60	30.60	-0.33%	476,620
Feb 9, 2026	29.03	30.90	28.90	30.70	30.70	6.93%	750,017
Feb 6, 2026	28.98	28.98	28.35	28.71	28.71	-0.93%	145,125
Feb 5, 2026	29.80	29.80	28.74	28.98	28.98	-1.23%	267,021
Feb 4, 2026	28.54	29.50	28.25	29.34	29.34	2.59%	240,304
Feb 3, 2026	29.10	29.48	28.21	28.60	28.60	1.38%	258,277
Feb 2, 2026	28.08	28.44	27.57	28.21	28.21	0.46%	204,131
Feb 1, 2026	28.76	28.95	27.80	28.08	28.08	-1.40%	320,905
Jan 30, 2026	28.28	28.68	27.82	28.48	28.48	0.67%	299,029
Jan 29, 2026	28.97	29.09	28.11	28.29	28.29	-2.31%	285,983
Jan 28, 2026	28.71	29.04	28.26	28.96	28.96	2.77%	375,002
Jan 27, 2026	28.26	28.49	27.45	28.18	28.18	0.54%	411,911
Jan 23, 2026	29.32	29.32	27.93	28.03	28.03	-4.69%	398,725
Jan 22, 2026	29.00	29.51	28.00	29.41	29.41	2.51%	725,598
Jan 21, 2026	28.69	28.94	27.62	28.69	28.69	-	816,118
Jan 20, 2026	30.15	30.20	28.53	28.69	28.69	-4.84%	897,144
Jan 19, 2026	30.01	30.44	29.30	30.15	30.15	1.07%	1,352,796
Jan 16, 2026	28.98	31.10	28.11	29.83	29.83	8.75%	7,642,036
Jan 14, 2026	26.51	27.85	26.46	27.43	27.43	3.16%	566,621
Jan 13, 2026	27.22	27.22	26.42	26.59	26.59	-0.71%	223,562
Jan 12, 2026	27.01	27.01	26.16	26.78	26.78	-0.89%	343,069
Jan 9, 2026	27.63	27.90	26.90	27.02	27.02	-2.35%	444,310
Jan 8, 2026	28.29	28.83	27.59	27.67	27.67	-1.91%	580,982
Jan 7, 2026	28.23	28.56	28.02	28.21	28.21	-0.63%	284,760
Jan 6, 2026	28.94	28.94	28.26	28.39	28.39	-1.25%	254,594
Jan 5, 2026	28.85	29.00	28.50	28.75	28.75	-0.24%	305,451
Jan 2, 2026	28.51	28.96	28.31	28.82	28.82	1.37%	492,476
Jan 1, 2026	28.88	29.00	28.36	28.43	28.43	-1.11%	246,462
Dec 31, 2025	27.87	28.94	27.71	28.75	28.75	3.53%	841,890
Dec 30, 2025	28.41	28.42	27.30	27.77	27.77	-1.84%	616,045
Dec 29, 2025	29.46	29.95	28.18	28.29	28.29	-4.00%	939,284
Dec 26, 2025	29.28	30.10	29.28	29.47	29.47	0.82%	535,422
Dec 24, 2025	28.30	30.97	28.30	29.23	29.23	-2.89%	1,256,643