Patel Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	29.90	30.68	29.67	30.43	-	-0.88%	2,258,948
Dec 8, 2025	32.50	32.50	30.35	30.70	30.70	-5.77%	7,458,767
Dec 5, 2025	33.10	33.10	32.00	32.58	32.58	-1.27%	5,670,915
Dec 4, 2025	33.50	33.50	31.76	33.00	33.00	-5.71%	13,604,460
Dec 3, 2025	34.45	35.35	34.21	35.00	33.82	1.77%	7,675,859
Dec 2, 2025	35.27	35.30	34.06	34.39	33.23	-2.52%	9,694,578
Dec 1, 2025	36.41	37.23	34.51	35.28	34.09	-2.86%	23,576,930
Nov 28, 2025	37.78	37.78	35.58	36.32	35.09	-3.86%	74,566,300
Nov 27, 2025	35.50	38.75	35.00	37.78	36.50	13.90%	220,945,000
Nov 26, 2025	32.08	33.48	32.08	33.17	32.05	3.82%	3,320,723
Nov 25, 2025	32.05	32.60	31.55	31.95	30.87	-0.93%	2,824,544
Nov 24, 2025	34.23	34.28	32.01	32.25	31.16	-5.78%	4,652,071
Nov 21, 2025	34.65	34.68	34.16	34.23	33.07	-1.30%	1,470,642
Nov 20, 2025	35.14	35.32	34.62	34.68	33.51	-1.31%	1,574,468
Nov 19, 2025	34.80	35.24	34.71	35.14	33.95	1.09%	1,764,215
Nov 18, 2025	35.45	35.50	34.61	34.76	33.58	-2.44%	2,019,979
Nov 17, 2025	35.70	36.15	35.57	35.63	34.42	-0.75%	1,179,474
Nov 14, 2025	35.20	36.13	35.17	35.90	34.68	0.87%	1,857,746
Nov 13, 2025	35.70	36.55	35.18	35.59	34.39	-0.14%	2,840,301
Nov 12, 2025	35.00	35.73	35.00	35.64	34.43	2.27%	1,253,914
Nov 11, 2025	35.02	35.10	34.71	34.85	33.67	-0.49%	1,426,734
Nov 10, 2025	35.63	35.67	34.70	35.02	33.83	-1.24%	1,534,692
Nov 7, 2025	35.45	35.74	35.25	35.46	34.26	-1.06%	1,464,873
Nov 6, 2025	36.48	36.48	35.80	35.84	34.63	-1.75%	1,966,093
Nov 4, 2025	36.93	37.14	36.36	36.48	35.25	-1.22%	1,558,221
Nov 3, 2025	37.55	37.62	36.80	36.93	35.68	-1.05%	1,644,272
Oct 31, 2025	37.19	38.17	37.05	37.32	36.06	0.35%	2,769,142
Oct 30, 2025	37.14	37.39	36.83	37.19	35.93	0.16%	1,334,569
Oct 29, 2025	36.79	37.50	36.48	37.13	35.87	1.34%	2,124,928
Oct 28, 2025	36.93	37.06	36.45	36.64	35.40	-0.79%	1,797,838
Oct 27, 2025	37.10	37.35	36.87	36.93	35.68	-0.22%	1,122,200
Oct 24, 2025	37.03	37.30	36.88	37.01	35.76	-0.05%	1,112,082
Oct 23, 2025	37.29	37.48	36.95	37.03	35.78	-0.64%	1,547,874
Oct 21, 2025	36.69	37.66	36.68	37.27	36.01	1.89%	1,098,081
Oct 20, 2025	36.54	36.69	36.35	36.58	35.34	0.49%	1,057,202
Oct 17, 2025	36.73	36.85	36.25	36.40	35.17	-0.44%	1,313,224
Oct 16, 2025	37.25	37.44	36.51	36.56	35.32	-1.32%	2,209,410
Oct 15, 2025	36.70	37.22	36.63	37.05	35.80	0.93%	1,740,078
Oct 14, 2025	37.06	37.40	36.60	36.71	35.47	-1.21%	2,060,796
Oct 13, 2025	37.39	37.40	36.88	37.16	35.90	-0.35%	1,355,316
Oct 10, 2025	37.16	37.75	37.12	37.29	36.03	0.38%	1,625,810
Oct 9, 2025	37.42	37.65	37.04	37.15	35.89	-0.70%	1,289,396
Oct 8, 2025	37.67	38.05	37.32	37.41	36.14	-0.69%	1,237,424
Oct 7, 2025	38.45	38.53	37.50	37.67	36.39	-1.90%	1,467,201
Oct 6, 2025	38.15	38.80	37.68	38.40	37.10	1.21%	2,074,097
Oct 3, 2025	37.70	38.09	37.42	37.94	36.66	0.66%	1,435,345
Oct 1, 2025	36.98	38.18	36.88	37.69	36.41	2.00%	2,073,638
Sep 30, 2025	37.03	37.36	36.80	36.95	35.70	-0.03%	1,325,006
Sep 29, 2025	37.99	37.99	36.81	36.96	35.71	-0.99%	1,984,387
Sep 26, 2025	37.80	38.31	37.27	37.33	36.07	-3.06%	2,178,186