Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	28.55	28.72	27.90	28.02	28.02	-1.93%	4,010,379
Feb 17, 2026	28.27	28.71	28.21	28.57	28.57	1.03%	2,952,009
Feb 16, 2026	29.70	29.70	28.11	28.28	28.28	-6.64%	7,644,016
Feb 13, 2026	29.74	30.40	29.24	30.29	30.29	0.80%	6,390,386
Feb 12, 2026	29.70	30.20	29.10	30.05	30.05	1.73%	3,814,507
Feb 11, 2026	30.61	30.66	29.35	29.54	29.54	-3.24%	4,751,526
Feb 10, 2026	30.64	31.29	30.46	30.53	30.53	-0.33%	5,327,924
Feb 9, 2026	29.26	30.85	28.84	30.63	30.63	6.72%	9,750,514
Feb 6, 2026	28.94	28.94	28.35	28.70	28.70	-1.03%	2,631,658
Feb 5, 2026	29.45	29.59	28.72	29.00	29.00	-1.06%	2,862,356
Feb 4, 2026	28.40	29.40	28.26	29.31	29.31	2.52%	4,597,161
Feb 3, 2026	29.13	29.50	28.20	28.59	28.59	1.24%	5,089,509
Feb 2, 2026	28.05	28.40	27.54	28.24	28.24	0.68%	3,564,391
Feb 1, 2026	28.67	28.98	27.84	28.05	28.05	-1.68%	3,677,804
Jan 30, 2026	28.20	28.70	27.87	28.53	28.53	0.85%	4,435,053
Jan 29, 2026	29.00	29.12	28.10	28.29	28.29	-2.28%	6,053,969
Jan 28, 2026	28.50	29.07	28.24	28.95	28.95	2.77%	5,848,367
Jan 27, 2026	28.50	28.52	27.46	28.17	28.17	0.54%	10,041,520
Jan 23, 2026	29.48	29.48	27.90	28.02	28.02	-4.76%	6,299,613
Jan 22, 2026	29.24	29.54	27.96	29.42	29.42	2.76%	10,239,730
Jan 21, 2026	28.70	28.95	27.61	28.63	28.63	-0.31%	14,626,100
Jan 20, 2026	30.15	30.35	28.55	28.72	28.72	-4.74%	12,667,650
Jan 19, 2026	30.00	30.49	29.31	30.15	30.15	1.07%	17,920,000
Jan 16, 2026	28.75	31.11	28.11	29.83	29.83	8.83%	103,516,100
Jan 14, 2026	26.57	27.89	26.45	27.41	27.41	3.16%	12,973,690
Jan 13, 2026	26.90	27.12	26.42	26.57	26.57	-0.67%	3,409,161
Jan 12, 2026	26.98	26.99	26.20	26.75	26.75	-0.85%	5,707,230
Jan 9, 2026	27.69	27.91	26.88	26.98	26.98	-2.49%	6,506,748
Jan 8, 2026	28.23	28.81	27.58	27.67	27.67	-1.88%	18,542,570
Jan 7, 2026	28.35	28.56	28.00	28.20	28.20	-0.63%	4,573,842
Jan 6, 2026	28.60	28.70	28.25	28.38	28.38	-1.11%	3,982,083
Jan 5, 2026	28.90	29.06	28.48	28.70	28.70	-0.42%	5,439,794
Jan 2, 2026	28.55	29.00	28.34	28.82	28.82	1.41%	5,016,670
Jan 1, 2026	28.90	29.02	28.32	28.42	28.42	-1.04%	6,070,387
Dec 31, 2025	27.95	28.96	27.70	28.72	28.72	3.35%	15,401,280
Dec 30, 2025	28.49	28.49	27.28	27.79	27.79	-1.73%	15,581,230
Dec 29, 2025	29.41	29.98	28.20	28.28	28.28	-3.84%	55,801,000
Dec 26, 2025	29.42	30.14	29.28	29.41	29.41	0.62%	8,536,352
Dec 24, 2025	28.50	30.95	28.31	29.23	29.23	-2.92%	34,596,610
Dec 23, 2025	31.40	31.91	29.75	30.11	30.11	-4.11%	17,148,380
Dec 22, 2025	31.08	32.24	31.08	31.40	31.40	1.03%	6,710,730
Dec 19, 2025	31.29	31.31	30.39	31.08	31.08	-1.15%	7,162,419
Dec 18, 2025	30.75	31.90	29.79	31.44	31.44	2.24%	14,142,043
Dec 17, 2025	29.50	31.70	29.30	30.75	30.75	5.71%	27,077,120
Dec 16, 2025	29.15	29.40	28.75	29.09	29.09	-0.92%	6,384,888
Dec 15, 2025	30.14	30.14	29.25	29.36	29.36	-2.59%	6,363,374
Dec 12, 2025	30.73	30.92	30.00	30.14	30.14	-1.92%	4,864,431
Dec 11, 2025	30.89	30.89	30.18	30.73	30.73	0.03%	4,331,453
Dec 10, 2025	31.10	31.40	30.31	30.72	30.72	-0.61%	5,021,357
Dec 9, 2025	29.90	31.09	29.67	30.91	30.91	0.68%	6,894,882