Paratus Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	46.44	46.72	45.70	46.72	46.72	0.13%	145,888
Jan 30, 2026	45.98	46.66	45.74	46.66	46.66	0.34%	155,443
Jan 29, 2026	46.70	47.36	46.36	46.50	46.50	-	352,446
Jan 28, 2026	46.88	46.88	46.34	46.50	46.50	-0.13%	375,760
Jan 27, 2026	46.48	46.68	46.00	46.56	46.56	1.66%	86,936
Jan 26, 2026	47.20	47.30	45.80	45.80	45.80	-2.35%	93,404
Jan 23, 2026	45.70	47.00	45.54	46.90	46.90	3.40%	129,928
Jan 22, 2026	45.60	45.96	45.00	45.36	45.36	-0.18%	117,554
Jan 21, 2026	45.00	45.44	44.66	45.44	45.44	1.20%	96,946
Jan 20, 2026	44.80	44.90	43.98	44.90	44.90	0.27%	84,866
Jan 19, 2026	44.84	44.84	44.10	44.78	44.78	-1.06%	92,359
Jan 16, 2026	45.00	45.74	44.38	45.26	45.26	1.48%	110,268
Jan 15, 2026	45.68	45.94	44.50	44.60	44.60	-1.93%	176,010
Jan 14, 2026	45.50	45.76	44.70	45.48	45.48	0.31%	165,664
Jan 13, 2026	44.60	45.34	44.10	45.34	45.34	1.75%	275,815
Jan 12, 2026	45.00	45.00	44.22	44.56	44.56	0.09%	50,216
Jan 9, 2026	44.10	44.80	44.00	44.52	44.52	0.54%	87,934
Jan 8, 2026	44.00	44.80	44.00	44.28	44.28	0.36%	102,710
Jan 7, 2026	44.98	44.98	43.76	44.12	44.12	-2.00%	107,067
Jan 6, 2026	43.88	45.10	43.88	45.02	45.02	3.59%	139,721
Jan 5, 2026	44.94	45.00	43.46	43.46	43.46	-2.25%	147,409
Jan 2, 2026	43.80	44.60	43.80	44.46	44.46	0.72%	92,158
Dec 30, 2025	43.18	44.52	43.18	44.14	44.14	1.71%	108,805
Dec 29, 2025	43.48	43.86	43.00	43.40	43.40	0.60%	143,691
Dec 23, 2025	42.92	43.54	42.64	43.14	43.14	0.51%	133,274
Dec 22, 2025	42.86	43.28	42.66	42.92	42.92	-0.09%	114,715
Dec 19, 2025	43.38	43.38	41.50	42.96	42.96	-1.47%	267,156
Dec 18, 2025	44.30	44.54	43.58	43.60	43.60	-1.49%	254,231
Dec 17, 2025	44.98	45.10	44.26	44.26	44.26	-0.94%	138,055
Dec 16, 2025	44.94	45.10	44.54	44.68	44.68	-0.58%	153,820
Dec 15, 2025	45.00	45.50	44.38	44.94	44.94	-0.49%	192,780
Dec 12, 2025	45.20	45.38	44.94	45.16	45.16	-0.18%	105,829
Dec 11, 2025	45.40	45.44	44.86	45.24	45.24	0.49%	136,345
Dec 10, 2025	44.90	45.80	44.90	45.02	45.02	-0.35%	337,925
Dec 9, 2025	45.82	45.82	44.86	45.18	45.18	-1.40%	839,410
Dec 8, 2025	45.00	45.98	44.80	45.82	45.82	1.51%	97,074
Dec 5, 2025	44.50	45.40	43.74	45.14	45.14	2.92%	1,222,692
Dec 4, 2025	42.60	43.86	42.42	43.86	43.86	3.39%	304,408
Dec 3, 2025	42.00	42.46	41.52	42.42	42.42	2.46%	140,931
Dec 2, 2025	41.70	42.20	41.20	41.40	41.40	-5.91%	309,351
Dec 1, 2025	44.50	44.50	43.04	44.00	41.75	0.27%	187,245
Nov 28, 2025	43.96	44.06	43.32	43.88	41.64	0.27%	158,555
Nov 27, 2025	43.14	43.76	43.12	43.76	41.52	1.96%	200,369
Nov 26, 2025	41.82	42.92	41.70	42.92	40.73	4.07%	218,876
Nov 25, 2025	41.88	42.16	40.76	41.24	39.13	-0.63%	174,692
Nov 24, 2025	41.76	41.96	41.34	41.50	39.38	0.58%	280,174
Nov 21, 2025	41.02	41.50	40.80	41.26	39.15	-1.29%	78,846
Nov 20, 2025	40.50	41.86	40.50	41.80	39.66	1.55%	72,228
Nov 19, 2025	40.62	41.48	40.50	41.16	39.06	0.39%	87,826
Nov 18, 2025	42.00	42.00	40.74	41.00	38.90	-1.39%	75,261