Paratus Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.50	45.40	43.74	45.00	-	2.60%	1,207,207
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
Oct 28, 2025	40.58	41.00	40.02	40.86	38.77	0.69%	105,830
Oct 27, 2025	39.80	40.58	39.28	40.58	38.50	2.73%	109,751
Oct 24, 2025	39.68	39.96	39.22	39.50	37.48	1.13%	444,063
Oct 23, 2025	38.90	39.50	38.46	39.06	37.06	0.41%	97,493
Oct 22, 2025	38.20	39.14	38.20	38.90	36.91	1.35%	1,032,307
Oct 21, 2025	39.96	39.96	38.10	38.38	36.42	-2.39%	102,206
Oct 20, 2025	39.52	40.48	39.24	39.32	37.31	1.39%	106,169
Oct 17, 2025	38.78	39.00	38.00	38.78	36.80	-1.82%	95,041
Oct 16, 2025	39.48	39.74	39.04	39.50	37.48	-0.40%	98,114
Oct 15, 2025	39.12	39.94	39.02	39.66	37.63	1.59%	95,635
Oct 14, 2025	39.00	40.00	38.36	39.04	37.04	0.10%	115,529
Oct 13, 2025	38.00	39.22	37.92	39.00	37.01	0.93%	129,601
Oct 10, 2025	39.20	39.20	38.40	38.64	36.66	-1.78%	107,333
Oct 9, 2025	41.46	41.46	39.00	39.34	37.33	-1.65%	187,210
Oct 8, 2025	40.30	41.10	39.86	40.00	37.95	-2.34%	193,405
Oct 7, 2025	40.76	41.36	40.50	40.96	38.87	-0.29%	106,831
Oct 6, 2025	41.00	41.38	40.70	41.08	38.98	1.48%	68,336
Oct 3, 2025	41.90	41.90	40.22	40.48	38.41	-0.25%	91,098
Oct 2, 2025	40.80	41.60	40.56	40.58	38.50	-0.73%	201,269
Oct 1, 2025	40.94	41.30	40.80	40.88	38.79	0.20%	103,928
Sep 30, 2025	41.30	41.36	40.62	40.80	38.71	-0.63%	175,172
Sep 29, 2025	41.46	41.58	41.00	41.06	38.96	-1.49%	55,611