Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.57	37.85	36.91	37.10	37.10	-1.17%	1,454,536
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
Jul 25, 2025	38.95	40.21	38.56	39.19	39.19	0.75%	5,558,223
Jul 24, 2025	39.12	39.30	38.80	38.90	38.90	-0.49%	1,624,046
Jul 23, 2025	39.16	39.48	38.90	39.09	39.09	-0.05%	1,587,885
Jul 22, 2025	39.59	39.59	39.01	39.11	39.11	-0.53%	1,652,029
Jul 21, 2025	40.30	40.40	39.20	39.32	39.32	-0.41%	4,267,942
Jul 18, 2025	40.03	40.20	39.30	39.48	39.48	-1.10%	2,201,904
Jul 17, 2025	40.03	40.40	39.90	39.92	39.92	-0.08%	1,788,528
Jul 16, 2025	40.00	40.22	39.90	39.95	39.95	-0.22%	1,898,116
Jul 15, 2025	40.02	40.40	39.95	40.04	40.04	0.30%	1,693,787
Jul 14, 2025	40.12	40.27	39.54	39.92	39.92	-0.20%	1,955,055
Jul 11, 2025	40.26	40.50	39.91	40.00	40.00	-0.60%	2,052,420
Jul 10, 2025	40.24	40.84	40.10	40.24	40.24	0.02%	1,753,754
Jul 9, 2025	40.59	40.82	40.05	40.23	40.23	-0.84%	1,714,380
Jul 8, 2025	40.59	40.86	40.33	40.57	40.57	-0.10%	1,489,863
Jul 7, 2025	40.46	41.18	40.46	40.61	40.61	-0.27%	1,857,910
Jul 4, 2025	40.80	41.07	40.54	40.72	40.72	-0.02%	2,005,356
Jul 3, 2025	40.87	40.97	40.54	40.73	40.73	-0.15%	1,889,230
Jul 2, 2025	41.19	41.62	40.71	40.79	40.79	-0.61%	2,712,568
Jul 1, 2025	41.20	41.44	40.81	41.04	41.04	-0.10%	2,072,303
Jun 30, 2025	41.00	41.36	40.92	41.08	41.08	0.22%	2,108,548
Jun 27, 2025	41.00	41.58	40.75	40.99	40.99	0.10%	3,214,745
Jun 26, 2025	41.40	41.64	40.83	40.95	40.95	-0.63%	2,249,728
Jun 25, 2025	40.85	41.40	40.52	41.21	41.21	1.70%	3,289,228
Jun 24, 2025	40.55	41.24	40.45	40.52	40.52	1.35%	3,244,655
Jun 23, 2025	39.80	40.21	39.52	39.98	39.98	-0.47%	2,814,208
Jun 20, 2025	40.02	40.40	39.44	40.17	40.17	0.88%	2,889,149
Jun 19, 2025	40.75	41.19	39.61	39.82	39.82	-2.09%	4,435,088