Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	35.01	35.03	34.70	34.83	33.65	0.35%	114,516
Nov 10, 2025	36.19	36.19	34.44	34.71	33.54	-2.20%	304,710
Nov 7, 2025	35.75	35.75	35.25	35.49	34.29	-1.03%	71,557
Nov 6, 2025	36.43	36.57	35.76	35.86	34.65	-1.67%	148,583
Nov 4, 2025	36.85	37.12	36.42	36.47	35.24	-1.30%	215,734
Nov 3, 2025	37.50	37.58	36.87	36.95	35.70	-0.94%	205,283
Oct 31, 2025	37.12	38.15	37.05	37.30	36.04	0.19%	167,427
Oct 30, 2025	37.17	37.37	36.97	37.23	35.97	0.30%	68,878
Oct 29, 2025	36.46	37.49	36.46	37.12	35.86	1.25%	159,303
Oct 28, 2025	36.81	37.02	36.44	36.66	35.42	-0.92%	147,694
Oct 27, 2025	37.03	37.34	36.92	37.00	35.75	-0.05%	153,316
Oct 24, 2025	36.50	37.21	36.50	37.02	35.77	-0.08%	65,159
Oct 23, 2025	37.89	37.89	37.00	37.05	35.80	-0.64%	101,408
Oct 21, 2025	36.65	37.60	36.65	37.29	36.03	1.97%	96,880
Oct 20, 2025	36.45	36.70	36.31	36.57	35.33	0.38%	100,517
Oct 17, 2025	36.86	36.86	36.30	36.43	35.20	-0.41%	107,524
Oct 16, 2025	37.77	37.77	36.54	36.58	35.34	-1.35%	133,196
Oct 15, 2025	36.75	37.23	36.62	37.08	35.82	1.09%	123,867
Oct 14, 2025	37.01	37.32	36.56	36.68	35.44	-1.34%	219,412
Oct 13, 2025	36.91	37.32	36.91	37.18	35.92	-0.38%	65,792
Oct 10, 2025	37.31	37.66	37.13	37.32	36.06	0.57%	112,695
Oct 9, 2025	37.43	37.66	37.02	37.11	35.85	-0.85%	289,788
Oct 8, 2025	37.63	38.05	37.31	37.43	36.16	-0.66%	199,151
Oct 7, 2025	38.38	38.50	37.60	37.68	36.40	-1.80%	130,461
Oct 6, 2025	38.04	38.75	37.69	38.37	37.07	1.13%	347,486
Oct 3, 2025	37.89	38.05	37.48	37.94	36.66	0.61%	362,863
Oct 1, 2025	36.95	38.15	36.90	37.71	36.43	1.97%	251,876
Sep 30, 2025	39.87	39.87	36.85	36.98	35.73	0.27%	105,369
Sep 29, 2025	38.00	38.00	36.75	36.88	35.63	-1.10%	218,893
Sep 26, 2025	37.96	38.31	37.24	37.29	36.03	-3.14%	194,046
Sep 25, 2025	38.63	39.30	38.42	38.50	37.20	-1.23%	154,755
Sep 24, 2025	39.59	40.32	38.90	38.98	37.66	-2.82%	218,461