Paratus Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	48.00	49.56	47.96	49.56	49.56	3.42%	5,672
Feb 6, 2026	48.16	48.22	47.72	47.92	47.92	0.29%	14,391
Feb 5, 2026	47.78	47.78	47.78	47.78	47.78	-0.46%	26
Feb 4, 2026	46.84	48.30	46.84	48.00	48.00	3.23%	4,998
Feb 3, 2026	46.44	46.50	46.44	46.50	46.50	0.78%	282
Feb 2, 2026	46.20	46.52	46.00	46.14	46.14	-0.43%	1,958
Jan 30, 2026	46.02	46.34	45.42	46.34	46.34	-1.15%	32,231
Jan 29, 2026	46.92	46.92	46.88	46.88	46.88	0.21%	21
Jan 28, 2026	46.48	46.78	46.48	46.78	46.78	0.56%	1,324
Jan 27, 2026	46.40	47.00	46.40	46.52	46.52	-0.04%	7,257
Jan 26, 2026	46.62	46.62	46.40	46.54	46.54	-1.02%	686
Jan 23, 2026	46.28	47.02	46.22	47.02	47.02	4.30%	1,738
Jan 22, 2026	45.46	45.96	45.00	45.08	45.08	-	8,272
Jan 21, 2026	45.08	45.08	45.08	45.08	45.08	1.39%	680
Jan 20, 2026	44.46	44.46	44.46	44.46	44.46	0.14%	38
Jan 19, 2026	44.70	44.70	44.40	44.40	44.40	-1.55%	611
Jan 16, 2026	44.76	45.94	44.60	45.10	45.10	0.45%	6,357
Jan 15, 2026	45.32	46.28	44.90	44.90	44.90	-1.41%	4,601
Jan 14, 2026	45.30	46.00	45.10	45.54	45.54	-	4,201
Jan 13, 2026	44.76	45.54	44.44	45.54	45.54	2.25%	2,941
Jan 12, 2026	44.78	44.78	44.48	44.54	44.54	0.41%	1,174
Jan 9, 2026	44.64	44.78	44.36	44.36	44.36	0.82%	1,447
Jan 8, 2026	44.46	44.80	44.00	44.00	44.00	-0.18%	19,401
Jan 7, 2026	45.00	45.00	44.08	44.08	44.08	-2.04%	5,204
Jan 6, 2026	45.00	45.00	44.90	45.00	45.00	2.97%	1,941
Jan 5, 2026	44.90	45.12	43.70	43.70	43.70	-2.06%	14,177
Jan 2, 2026	44.40	44.62	44.06	44.62	44.62	1.27%	15,046
Dec 30, 2025	43.74	44.80	43.74	44.06	44.06	1.76%	18,273
Dec 29, 2025	43.14	43.96	43.00	43.30	43.30	0.28%	52,336
Dec 23, 2025	42.92	43.50	42.82	43.18	43.18	0.51%	116,328
Dec 22, 2025	43.38	43.38	42.72	42.96	42.96	2.68%	29,594
Dec 19, 2025	42.82	42.82	41.84	41.84	41.84	-4.04%	4,970
Dec 18, 2025	44.22	44.50	43.60	43.60	43.60	-2.46%	21,895
Dec 17, 2025	44.50	45.30	43.92	44.70	44.70	-0.40%	15,320
Dec 16, 2025	44.66	45.12	44.66	44.88	44.88	-0.66%	21,528
Dec 15, 2025	45.20	45.58	44.50	45.18	45.18	-0.04%	21,745
Dec 12, 2025	45.12	45.20	45.12	45.20	45.20	0.58%	2,142
Dec 11, 2025	45.38	45.38	44.94	44.94	44.94	-0.44%	5,137
Dec 10, 2025	45.80	45.80	45.14	45.14	45.14	-0.66%	11,762
Dec 9, 2025	45.82	45.82	45.44	45.44	45.44	-0.66%	12,299
Dec 8, 2025	45.34	45.84	45.26	45.74	45.74	1.19%	33,441
Dec 5, 2025	43.92	45.34	43.92	45.20	45.20	3.15%	21,005
Dec 4, 2025	43.20	43.82	43.20	43.82	43.82	3.40%	102,061
Dec 3, 2025	42.50	42.62	42.00	42.38	42.38	2.17%	49,805
Dec 2, 2025	42.00	42.30	41.10	41.48	41.48	-5.51%	51,862
Dec 1, 2025	44.00	44.30	43.46	43.90	41.65	-0.23%	44,736
Nov 28, 2025	44.00	44.00	43.52	44.00	41.74	0.78%	58,058
Nov 27, 2025	43.48	43.88	43.34	43.66	41.42	2.01%	21,164
Nov 26, 2025	42.36	42.80	42.10	42.80	40.61	1.95%	21,190
Nov 25, 2025	41.98	42.06	41.00	41.98	39.83	0.82%	22,106