Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	27.93	28.00	26.95	27.08	27.08	-3.39%	393,168
Jul 27, 2026	28.11	28.54	27.94	28.03	28.03	-0.04%	197,794
Jul 24, 2026	27.76	28.79	27.67	28.04	28.04	-0.14%	476,571
Jul 23, 2026	28.85	29.40	28.05	28.08	28.08	-3.44%	369,985
Jul 22, 2026	29.61	29.80	28.90	29.08	29.08	-2.38%	311,696
Jul 21, 2026	30.15	30.27	29.33	29.79	29.79	-1.19%	188,598
Jul 20, 2026	30.00	30.53	29.77	30.15	30.15	1.86%	372,054
Jul 17, 2026	30.29	30.29	29.29	29.60	29.60	-2.28%	337,694
Jul 16, 2026	30.99	31.59	30.01	30.29	30.29	-2.23%	337,437
Jul 15, 2026	30.61	31.70	30.61	30.98	30.98	1.21%	334,514
Jul 14, 2026	31.25	31.50	30.55	30.61	30.61	-2.42%	332,213
Jul 13, 2026	31.56	32.54	31.08	31.37	31.37	-1.07%	594,189
Jul 10, 2026	31.58	31.94	31.31	31.71	31.71	0.41%	371,421
Jul 9, 2026	31.66	32.47	31.50	31.58	31.58	-0.22%	357,959
Jul 8, 2026	33.16	33.23	31.30	31.65	31.65	-5.41%	798,283
Jul 7, 2026	33.24	34.20	33.16	33.46	33.46	0.30%	365,665
Jul 6, 2026	33.53	34.03	32.78	33.36	33.36	-2.08%	531,079
Jul 3, 2026	34.57	34.57	33.75	34.07	34.07	-1.02%	394,808
Jul 2, 2026	34.39	34.99	34.20	34.42	34.42	-0.15%	606,274
Jul 1, 2026	35.13	35.46	34.20	34.47	34.47	-1.23%	551,121
Jun 30, 2026	34.98	35.70	34.38	34.90	34.90	0.72%	1,104,455
Jun 29, 2026	33.81	34.97	32.76	34.65	34.65	2.24%	1,088,867
Jun 25, 2026	34.99	35.10	33.40	33.89	33.89	-2.31%	1,152,220
Jun 24, 2026	32.13	35.93	32.04	34.69	34.69	7.97%	3,368,503
Jun 23, 2026	32.50	33.42	32.02	32.13	32.13	-0.37%	1,624,721
Jun 22, 2026	31.73	32.35	31.31	32.25	32.25	3.90%	939,549
Jun 19, 2026	29.97	31.74	29.41	31.04	31.04	3.26%	1,007,774
Jun 18, 2026	30.84	31.02	29.86	30.06	30.06	-2.02%	549,334
Jun 17, 2026	28.97	31.31	28.60	30.68	30.68	7.05%	2,236,431
Jun 16, 2026	28.51	29.02	28.05	28.66	28.66	3.54%	1,088,130
Jun 15, 2026	28.30	28.30	27.61	27.68	27.68	1.43%	248,188
Jun 12, 2026	26.52	27.40	26.52	27.29	27.29	4.08%	320,594
Jun 11, 2026	26.42	26.89	26.08	26.22	26.22	-2.71%	219,777
Jun 10, 2026	27.70	27.70	26.86	26.95	26.95	-2.71%	183,822
Jun 9, 2026	26.53	27.92	26.53	27.70	27.70	5.32%	381,392
Jun 8, 2026	26.61	27.09	26.15	26.30	26.30	-3.38%	228,792
Jun 5, 2026	26.46	27.34	26.45	27.22	27.22	2.37%	275,179
Jun 4, 2026	26.35	27.35	26.09	26.59	26.59	0.91%	290,895
Jun 3, 2026	26.30	26.85	25.86	26.35	26.35	0.42%	144,701
Jun 2, 2026	25.80	26.40	25.71	26.24	26.24	0.46%	280,971
Jun 1, 2026	27.37	27.41	26.01	26.12	26.12	-4.88%	364,393
May 29, 2026	27.56	28.15	27.30	27.46	27.46	-0.87%	431,196
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