Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.02	27.50	27.02	27.29	27.29	0.63%	223,505
Sep 3, 2026	26.94	27.46	26.92	27.12	27.12	0.15%	185,821
Sep 2, 2026	27.51	27.70	26.00	27.08	27.08	-2.55%	271,817
Sep 1, 2026	28.00	28.39	27.69	27.79	27.79	-0.89%	176,562
Aug 31, 2026	28.90	28.90	27.85	28.04	28.04	-1.02%	112,232
Aug 28, 2026	29.06	29.31	28.20	28.33	28.33	-2.44%	164,378
Aug 27, 2026	28.92	29.52	28.53	29.04	29.04	1.57%	254,425
Aug 26, 2026	28.42	29.27	28.05	28.59	28.59	0.95%	204,539
Aug 25, 2026	28.21	28.68	28.21	28.32	28.32	0.11%	216,212
Aug 24, 2026	28.64	28.73	27.94	28.29	28.29	0.46%	215,913
Aug 21, 2026	28.13	28.47	28.04	28.16	28.16	-	183,245
Aug 20, 2026	27.83	28.29	27.83	28.16	28.16	1.26%	147,566
Aug 19, 2026	27.67	28.37	27.67	27.81	27.81	-0.07%	187,262
Aug 18, 2026	28.72	28.72	27.75	27.83	27.83	-2.25%	217,635
Aug 17, 2026	28.49	28.63	28.10	28.47	28.47	-0.11%	191,981
Aug 14, 2026	28.56	28.80	28.27	28.50	28.50	-0.21%	195,101
Aug 13, 2026	29.19	29.34	28.46	28.56	28.56	-2.16%	298,176
Aug 12, 2026	30.86	30.86	29.08	29.19	29.19	-3.44%	459,631
Aug 11, 2026	29.89	30.38	29.70	30.23	30.23	2.37%	421,822
Aug 10, 2026	28.59	30.28	28.47	29.53	29.53	3.25%	644,995
Aug 7, 2026	28.61	28.97	28.33	28.60	28.60	-0.69%	331,761
Aug 6, 2026	29.08	29.08	28.54	28.80	28.80	0.14%	236,787
Aug 5, 2026	28.81	29.19	28.50	28.76	28.76	1.41%	306,363
Aug 4, 2026	28.99	29.00	28.29	28.36	28.36	-1.77%	326,275
Aug 3, 2026	27.42	28.96	27.42	28.87	28.87	5.56%	775,193
Jul 31, 2026	27.52	27.71	27.25	27.35	27.35	-	134,376
Jul 30, 2026	27.80	27.96	27.27	27.35	27.35	-1.62%	348,223
Jul 29, 2026	27.78	27.98	27.12	27.80	27.80	2.66%	323,604
Jul 28, 2026	27.93	28.00	26.95	27.08	27.08	-3.39%	393,917
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%	477,571
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%	804,089
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