NASDAQ:PTEN
Patterson-UTI Energy Stock Price (Quote)
$11.02
+0.440 (+4.16%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.18 | $11.70 | Friday, 31st May 2024 PTEN stock ended at $11.02. This is 4.16% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.15% from a day low at $10.60 to a day high of $11.04. |
90 days | $10.18 | $12.65 | |
52 weeks | $9.73 | $16.18 |
Historical Patterson-UTI Energy prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2023 | $11.85 | $11.98 | $11.06 | $11.07 | 5 361 817 |
Mar 21, 2023 | $11.96 | $12.20 | $11.79 | $11.87 | 5 059 801 |
Mar 20, 2023 | $11.58 | $12.13 | $11.46 | $11.61 | 3 863 081 |
Mar 17, 2023 | $11.59 | $11.65 | $11.18 | $11.36 | 10 102 718 |
Mar 16, 2023 | $11.28 | $11.85 | $11.11 | $11.71 | 5 830 451 |
Mar 15, 2023 | $12.00 | $12.39 | $11.45 | $11.66 | 5 221 415 |
Mar 14, 2023 | $12.84 | $13.12 | $12.41 | $12.72 | 3 697 952 |
Mar 13, 2023 | $12.65 | $13.28 | $12.43 | $12.64 | 4 007 470 |
Mar 10, 2023 | $13.38 | $13.76 | $13.12 | $13.15 | 2 461 912 |
Mar 09, 2023 | $14.48 | $14.55 | $13.30 | $13.31 | 3 731 266 |
Mar 08, 2023 | $14.79 | $14.91 | $14.22 | $14.42 | 1 861 863 |
Mar 07, 2023 | $15.00 | $15.24 | $14.63 | $14.80 | 2 672 744 |
Mar 06, 2023 | $14.98 | $15.39 | $14.89 | $15.12 | 4 999 816 |
Mar 03, 2023 | $14.61 | $15.03 | $14.41 | $14.98 | 4 337 354 |
Mar 02, 2023 | $14.14 | $15.00 | $14.09 | $14.89 | 2 605 513 |
Mar 01, 2023 | $13.67 | $14.38 | $13.63 | $14.33 | 3 235 689 |
Feb 28, 2023 | $14.15 | $14.15 | $13.70 | $13.70 | 3 014 677 |
Feb 27, 2023 | $13.67 | $14.00 | $13.61 | $13.94 | 2 810 783 |
Feb 24, 2023 | $12.91 | $13.63 | $12.81 | $13.59 | 3 696 571 |
Feb 23, 2023 | $13.48 | $13.55 | $12.87 | $13.19 | 3 041 738 |
Feb 22, 2023 | $13.27 | $13.61 | $12.93 | $13.20 | 5 180 526 |
Feb 21, 2023 | $13.88 | $14.19 | $13.45 | $13.51 | 4 709 695 |
Feb 17, 2023 | $14.29 | $14.41 | $13.85 | $14.10 | 5 080 753 |
Feb 16, 2023 | $14.68 | $14.96 | $14.38 | $14.50 | 4 074 084 |
Feb 15, 2023 | $15.07 | $15.07 | $14.59 | $14.82 | 3 452 173 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PTEN stock historical prices to predict future price movements?
Trend Analysis: Examine the PTEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PTEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.