Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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