Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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