Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	37.67	38.05	37.32	37.41	37.41	-0.69%	1,237,319
Oct 7, 2025	38.45	38.53	37.50	37.67	37.67	-1.90%	1,467,201
Oct 6, 2025	38.15	38.80	37.68	38.40	38.40	1.21%	2,074,097
Oct 3, 2025	37.70	38.09	37.42	37.94	37.94	0.66%	1,435,345
Oct 1, 2025	36.98	38.18	36.88	37.69	37.69	2.00%	2,073,638
Sep 30, 2025	37.03	37.36	36.80	36.95	36.95	-0.03%	1,325,006
Sep 29, 2025	37.99	37.99	36.81	36.96	36.96	-0.99%	1,984,387
Sep 26, 2025	37.80	38.31	37.27	37.33	37.33	-3.06%	2,178,186
Sep 25, 2025	39.00	39.50	38.47	38.51	38.51	-1.31%	1,684,181
Sep 24, 2025	40.13	40.30	38.81	39.02	39.02	-2.74%	1,702,236
Sep 23, 2025	40.05	40.59	39.63	40.12	40.12	-0.62%	2,028,687
Sep 22, 2025	41.00	41.15	40.21	40.37	40.37	-0.71%	2,062,765
Sep 19, 2025	40.30	42.77	39.51	40.66	40.66	1.04%	5,995,648
Sep 18, 2025	40.54	40.74	39.39	40.24	40.24	0.05%	2,693,234
Sep 17, 2025	39.56	41.40	39.56	40.22	40.22	1.23%	5,601,052
Sep 16, 2025	40.00	40.24	39.50	39.73	39.73	-0.25%	2,468,824
Sep 15, 2025	38.03	40.31	38.03	39.83	39.83	5.20%	8,361,690
Sep 12, 2025	37.78	38.16	37.50	37.86	37.86	0.91%	1,524,148
Sep 11, 2025	37.53	38.20	37.33	37.52	37.52	-0.03%	1,977,252
Sep 10, 2025	37.40	38.06	37.31	37.53	37.53	0.72%	1,270,944
Sep 9, 2025	37.49	37.89	37.21	37.26	37.26	-0.43%	919,615
Sep 8, 2025	37.60	37.95	37.20	37.42	37.42	-0.13%	1,273,569
Sep 5, 2025	37.76	37.99	37.32	37.47	37.47	-0.77%	1,186,783
Sep 4, 2025	39.44	39.44	37.63	37.76	37.76	-1.46%	1,915,393
Sep 3, 2025	38.10	38.57	37.80	38.32	38.32	0.58%	1,847,151
Sep 2, 2025	37.39	38.45	37.20	38.10	38.10	2.23%	2,242,974
Sep 1, 2025	37.15	37.60	37.00	37.27	37.27	0.46%	1,593,562
Aug 29, 2025	37.57	37.85	36.91	37.10	37.10	-1.17%	1,454,589
Aug 28, 2025	37.70	37.79	36.90	37.54	37.54	-0.69%	2,207,487
Aug 26, 2025	38.46	38.64	37.65	37.80	37.80	-1.66%	1,268,142
Aug 25, 2025	39.10	39.25	38.36	38.44	38.44	-1.56%	1,830,300
Aug 22, 2025	40.01	40.30	39.00	39.05	39.05	-2.28%	2,198,923
Aug 21, 2025	39.00	40.40	39.00	39.96	39.96	2.83%	4,314,687
Aug 20, 2025	39.34	39.81	38.72	38.86	38.86	-1.20%	2,065,221
Aug 19, 2025	38.09	39.50	37.90	39.33	39.33	3.75%	2,512,229
Aug 18, 2025	38.50	38.61	37.75	37.91	37.91	0.26%	1,592,136
Aug 14, 2025	38.44	38.54	37.73	37.81	37.81	-1.51%	1,285,338
Aug 13, 2025	39.75	39.75	38.25	38.39	38.39	-2.61%	2,204,241
Aug 12, 2025	39.60	40.29	39.00	39.42	39.42	1.86%	8,016,585
Aug 11, 2025	36.50	39.90	36.50	38.70	38.70	6.09%	11,457,838
Aug 8, 2025	36.10	37.30	35.86	36.48	36.48	0.94%	2,543,327
Aug 7, 2025	36.20	36.39	35.80	36.14	36.14	-0.82%	1,482,881
Aug 6, 2025	36.56	36.97	35.90	36.44	36.44	-0.38%	2,146,739
Aug 5, 2025	36.85	37.25	36.40	36.58	36.58	-0.22%	1,679,448
Aug 4, 2025	37.00	37.27	36.28	36.66	36.66	-0.97%	2,121,630
Aug 1, 2025	37.18	37.47	36.72	37.02	37.02	-0.43%	1,884,691
Jul 31, 2025	37.75	37.99	36.95	37.18	37.18	-2.26%	2,560,977
Jul 30, 2025	38.46	38.99	38.00	38.04	38.04	-0.96%	1,619,009
Jul 29, 2025	38.54	38.68	38.05	38.41	38.41	-0.41%	1,837,102
Jul 28, 2025	39.20	39.22	38.50	38.57	38.57	-1.58%	1,538,876