Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	37.64	38.09	37.36	37.47	37.47	0.54%	327,277
Sep 9, 2025	37.53	37.90	37.23	37.27	37.27	-0.40%	232,722
Sep 8, 2025	37.51	37.99	37.35	37.42	37.42	-0.05%	143,885
Sep 5, 2025	37.32	37.94	37.32	37.44	37.44	-0.90%	203,410
Sep 4, 2025	39.06	39.15	37.62	37.78	37.78	-1.28%	111,716
Sep 3, 2025	38.20	38.51	37.81	38.27	38.27	0.50%	127,340
Sep 2, 2025	37.40	38.50	37.26	38.08	38.08	2.20%	148,826
Sep 1, 2025	37.47	37.59	37.01	37.26	37.26	0.46%	146,911
Aug 29, 2025	37.87	37.88	36.98	37.09	37.09	-1.09%	104,769
Aug 28, 2025	37.51	37.76	36.87	37.50	37.50	-0.79%	322,777
Aug 26, 2025	38.25	38.82	37.70	37.80	37.80	-1.64%	126,116
Aug 25, 2025	39.06	39.23	38.31	38.43	38.43	-1.61%	285,115
Aug 22, 2025	39.99	40.29	39.00	39.06	39.06	-2.20%	203,649
Aug 21, 2025	39.24	40.44	38.99	39.94	39.94	2.67%	552,322
Aug 20, 2025	39.38	39.91	38.80	38.90	38.90	-0.97%	205,539
Aug 19, 2025	37.76	39.50	37.76	39.28	39.28	3.59%	448,025
Aug 18, 2025	38.36	38.50	37.77	37.92	37.92	0.26%	282,634
Aug 14, 2025	38.35	38.67	37.78	37.82	37.82	-1.36%	143,205
Aug 13, 2025	39.99	39.99	38.25	38.34	38.34	-2.79%	542,317
Aug 12, 2025	39.79	40.25	39.00	39.44	39.44	1.91%	1,185,803
Aug 11, 2025	36.65	39.82	36.50	38.70	38.70	6.11%	803,332
Aug 8, 2025	35.78	37.29	35.78	36.47	36.47	0.97%	193,319
Aug 7, 2025	36.40	36.40	35.81	36.12	36.12	-0.96%	348,600
Aug 6, 2025	36.52	36.93	35.99	36.47	36.47	-0.19%	148,906
Aug 5, 2025	36.71	37.24	36.40	36.54	36.54	-0.33%	297,117
Aug 4, 2025	36.87	37.31	36.31	36.66	36.66	-0.97%	415,352
Aug 1, 2025	37.20	37.42	36.75	37.02	37.02	-0.43%	335,159
Jul 31, 2025	37.56	38.00	37.10	37.18	37.18	-2.21%	203,733
Jul 30, 2025	38.44	38.98	38.00	38.02	38.02	-1.09%	370,509
Jul 29, 2025	38.61	38.66	38.10	38.44	38.44	-0.31%	123,996
Jul 28, 2025	38.76	39.23	38.50	38.56	38.56	-1.58%	105,740
Jul 25, 2025	38.97	40.20	38.58	39.18	39.18	0.64%	683,169
Jul 24, 2025	39.09	39.20	38.85	38.93	38.93	-0.41%	278,985
Jul 23, 2025	39.64	39.64	38.90	39.09	39.09	-	173,738
Jul 22, 2025	39.39	39.61	39.06	39.09	39.09	-0.61%	312,663
Jul 21, 2025	40.05	40.35	39.20	39.33	39.33	-0.38%	559,940
Jul 18, 2025	39.99	40.10	39.40	39.48	39.48	-1.13%	347,964
Jul 17, 2025	40.03	40.41	39.90	39.93	39.93	-0.10%	296,849
Jul 16, 2025	40.10	40.21	39.92	39.97	39.97	-0.12%	114,678
Jul 15, 2025	40.02	40.37	39.90	40.02	40.02	0.25%	366,563
Jul 14, 2025	40.06	40.20	39.59	39.92	39.92	-0.22%	303,852
Jul 11, 2025	40.25	40.49	39.91	40.01	40.01	-0.62%	242,437
Jul 10, 2025	40.35	40.85	40.22	40.26	40.26	-0.02%	244,219
Jul 9, 2025	40.64	40.80	40.15	40.27	40.27	-0.74%	365,717
Jul 8, 2025	40.47	40.87	40.33	40.57	40.57	-0.15%	261,592
Jul 7, 2025	40.74	41.19	40.46	40.63	40.63	-0.25%	269,199
Jul 4, 2025	40.41	41.02	40.41	40.73	40.73	0.10%	149,166
Jul 3, 2025	40.82	40.93	40.52	40.69	40.69	-0.27%	276,901
Jul 2, 2025	41.03	41.62	40.70	40.80	40.80	-0.61%	323,008
Jul 1, 2025	41.18	41.43	40.80	41.05	41.05	-0.15%	469,649