Paratus Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	41.98	41.98	40.06	41.58	39.45	2.01%	73,313
Nov 14, 2025	40.04	40.98	40.04	40.76	38.68	-0.73%	43,889
Nov 13, 2025	41.04	41.48	41.00	41.06	38.96	-1.06%	38,106
Nov 12, 2025	41.96	42.10	41.38	41.50	39.38	-0.86%	93,946
Nov 11, 2025	41.44	41.86	41.02	41.86	39.72	1.65%	82,803
Nov 10, 2025	41.24	41.58	40.86	41.18	39.07	0.39%	53,891
Nov 7, 2025	40.62	41.32	40.44	41.02	38.92	0.34%	50,470
Nov 6, 2025	40.36	40.88	40.22	40.88	38.79	1.29%	70,390
Nov 5, 2025	41.60	41.60	40.18	40.36	38.30	-1.56%	72,823
Nov 4, 2025	41.42	41.54	40.70	41.00	38.90	-1.49%	94,193
Nov 3, 2025	41.38	42.00	41.38	41.62	39.49	0.19%	163,946
Oct 31, 2025	41.98	41.98	41.30	41.54	39.42	-0.53%	83,652
Oct 30, 2025	41.24	41.84	40.80	41.76	39.62	0.19%	140,243
Oct 29, 2025	41.00	41.68	40.92	41.68	39.55	2.01%	100,477