Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.80	28.13	27.45	27.70	27.70	-0.36%	497,822
May 26, 2026	26.27	28.30	26.13	27.80	27.80	5.82%	780,232
May 25, 2026	26.20	26.52	26.10	26.27	26.27	0.81%	161,270
May 22, 2026	25.92	26.16	25.58	26.06	26.06	0.46%	387,825
May 21, 2026	25.78	26.23	25.78	25.94	25.94	0.70%	234,840
May 20, 2026	25.85	25.91	25.43	25.76	25.76	-0.39%	122,451
May 19, 2026	25.47	26.26	25.47	25.86	25.86	0.74%	195,202
May 18, 2026	26.00	26.20	24.93	25.67	25.67	-2.28%	428,267
May 15, 2026	27.20	27.29	26.13	26.27	26.27	-1.61%	651,518
May 14, 2026	27.38	27.65	26.56	26.70	26.70	-2.23%	337,721
May 13, 2026	26.71	27.55	26.71	27.31	27.31	2.02%	543,854
May 12, 2026	27.81	28.09	26.62	26.77	26.77	-4.19%	562,026
May 11, 2026	28.37	28.65	27.85	27.94	27.94	-3.15%	413,221
May 8, 2026	29.16	29.30	28.71	28.85	28.85	-1.06%	293,116
May 7, 2026	29.21	29.60	28.90	29.16	29.16	0.48%	402,160
May 6, 2026	28.68	29.06	28.50	29.02	29.02	1.19%	403,757
May 5, 2026	28.72	29.24	28.43	28.68	28.68	-0.21%	333,259
May 4, 2026	28.54	29.10	28.48	28.74	28.74	0.98%	366,012
Apr 30, 2026	28.72	28.92	28.00	28.46	28.46	-0.91%	599,963
Apr 29, 2026	29.26	29.71	28.62	28.72	28.72	-1.78%	733,113
Apr 28, 2026	27.86	29.49	27.75	29.24	29.24	4.58%	1,226,483
Apr 27, 2026	28.13	28.30	27.68	27.96	27.96	1.01%	289,385
Apr 24, 2026	28.70	29.08	27.50	27.68	27.68	-2.77%	652,762
Apr 23, 2026	28.38	29.37	28.24	28.47	28.47	0.35%	920,093
Apr 22, 2026	27.34	28.60	27.33	28.37	28.37	3.96%	470,203
Apr 21, 2026	27.85	28.33	27.16	27.29	27.29	-2.05%	312,980
Apr 20, 2026	28.40	28.40	27.62	27.86	27.86	-2.21%	333,515
Apr 17, 2026	28.61	28.97	28.37	28.49	28.49	0.67%	326,763
Apr 16, 2026	28.31	28.75	27.61	28.30	28.30	2.50%	364,374
Apr 15, 2026	26.78	27.71	26.78	27.61	27.61	3.76%	487,679
Apr 13, 2026	26.65	26.86	25.87	26.61	26.61	-1.84%	398,942
Apr 10, 2026	26.44	27.21	26.41	27.11	27.11	3.20%	540,448
Apr 9, 2026	26.50	27.00	26.06	26.27	26.27	-0.68%	236,715
Apr 8, 2026	26.22	26.73	26.00	26.45	26.45	4.26%	455,105
Apr 7, 2026	24.83	25.52	24.50	25.37	25.37	1.44%	496,361
Apr 6, 2026	24.57	25.15	23.81	25.01	25.01	2.63%	350,865
Apr 2, 2026	23.89	24.60	22.98	24.37	24.37	1.37%	363,578
Apr 1, 2026	22.45	24.16	22.45	24.04	24.04	8.14%	368,294
Mar 30, 2026	23.39	23.44	22.08	22.23	22.23	-5.44%	915,911
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