Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	31.39	31.87	29.75	30.10	30.10	-4.26%	916,609
Dec 22, 2025	31.03	32.23	31.03	31.44	31.44	0.87%	409,188
Dec 19, 2025	31.08	32.15	30.38	31.17	31.17	-1.08%	473,180
Dec 18, 2025	30.79	31.89	29.80	31.51	31.51	2.24%	752,092
Dec 17, 2025	29.23	31.64	29.23	30.82	30.82	6.09%	2,102,419
Dec 16, 2025	29.35	29.41	28.74	29.05	29.05	-1.09%	383,741
Dec 15, 2025	30.03	30.18	29.28	29.37	29.37	-2.81%	383,918
Dec 12, 2025	30.94	30.94	30.06	30.22	30.22	-1.63%	278,170
Dec 11, 2025	31.10	31.10	30.19	30.72	30.72	-	207,925
Dec 10, 2025	31.20	31.39	30.35	30.72	30.72	-0.65%	251,466
Dec 9, 2025	29.89	31.05	29.62	30.92	30.92	0.78%	445,050
Dec 8, 2025	32.46	32.49	30.40	30.68	30.68	-5.83%	419,153
Dec 5, 2025	32.96	33.09	32.01	32.58	32.58	-1.15%	524,830
Dec 4, 2025	33.68	33.68	31.76	32.96	32.96	-5.67%	1,672,148
Dec 3, 2025	34.44	35.32	34.24	34.94	33.76	1.45%	906,744
Dec 2, 2025	35.36	35.37	34.10	34.44	33.27	-2.71%	971,621
Dec 1, 2025	36.49	37.20	34.80	35.40	34.20	-2.32%	1,801,926
Nov 28, 2025	37.66	37.71	35.51	36.24	35.01	-4.41%	8,508,983
Nov 27, 2025	35.54	38.74	35.08	37.91	36.63	14.32%	23,526,500
Nov 26, 2025	32.21	33.48	32.10	33.16	32.04	3.88%	205,653
Nov 25, 2025	32.19	32.57	31.60	31.92	30.84	-0.99%	201,600
Nov 24, 2025	34.44	34.44	32.00	32.24	31.15	-5.65%	331,785
Nov 21, 2025	34.69	34.69	34.13	34.17	33.01	-1.47%	139,489
Nov 20, 2025	35.12	35.31	34.62	34.68	33.51	-1.25%	117,271
Nov 19, 2025	34.90	35.22	34.69	35.12	33.93	0.95%	137,817
Nov 18, 2025	35.95	35.95	34.65	34.79	33.61	-2.36%	166,327
Nov 17, 2025	35.31	36.10	35.31	35.63	34.42	-0.89%	95,451
Nov 14, 2025	35.96	36.07	35.07	35.95	34.73	1.04%	198,905
Nov 13, 2025	35.74	36.48	35.20	35.58	34.38	-0.11%	187,968
Nov 12, 2025	34.75	35.74	34.75	35.62	34.41	2.27%	138,033