Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.67	24.67	23.25	23.51	23.51	-4.97%	822,167
Mar 25, 2026	24.06	25.33	24.06	24.74	24.74	2.95%	601,686
Mar 24, 2026	24.15	24.49	23.82	24.03	24.03	1.65%	526,521
Mar 23, 2026	24.66	24.71	23.46	23.64	23.64	-5.10%	443,067
Mar 20, 2026	25.10	25.38	24.76	24.91	24.91	0.93%	400,911
Mar 19, 2026	24.69	25.50	24.30	24.68	24.68	-1.12%	279,033
Mar 18, 2026	24.35	25.29	24.35	24.96	24.96	2.51%	365,886
Mar 17, 2026	24.00	24.64	23.73	24.35	24.35	1.80%	305,995
Mar 16, 2026	24.58	24.58	23.33	23.92	23.92	-2.69%	447,125
Mar 13, 2026	25.20	25.20	24.52	24.58	24.58	-2.15%	204,718
Mar 12, 2026	25.10	25.69	24.30	25.12	25.12	-0.55%	281,745
Mar 11, 2026	25.41	26.10	25.11	25.26	25.26	-0.82%	261,506
Mar 10, 2026	25.70	25.70	24.80	25.47	25.47	2.41%	185,039
Mar 9, 2026	25.00	25.52	24.54	24.87	24.87	-3.94%	346,479
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