Patterson-UTI Energy Inc (PTEN) Historical Prices & Data

Patterson-UTI Energy Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	8.47	8.19	8.22	8.36	1.70%
Nov 20, 2024	8.23	8.04	8.11	8.13	0.25%
Nov 19, 2024	8.27	8.07	8.15	8.11	-0.49%
Nov 18, 2024	8.40	8.11	8.18	8.28	1.22%
Nov 15, 2024	8.40	8.01	8.30	8.04	-3.13%
Nov 14, 2024	8.57	8.16	8.44	8.26	-2.13%
Nov 13, 2024	8.54	8.24	8.41	8.37	-0.48%
Nov 12, 2024	8.75	8.38	8.62	8.39	-2.67%
Nov 11, 2024	8.76	8.28	8.29	8.70	4.95%
Nov 8, 2024	8.44	8.19	8.30	8.29	-0.06%
Nov 7, 2024	8.58	8.24	8.55	8.40	-1.75%
Nov 6, 2024	8.57	8.08	8.20	8.50	3.66%
Nov 5, 2024	7.74	7.55	7.61	7.69	1.05%
Nov 4, 2024	7.79	7.45	7.51	7.61	1.33%
Nov 1, 2024	7.81	7.38	7.77	7.42	-4.50%
Oct 31, 2024	8.01	7.64	7.91	7.67	-3.03%
Oct 30, 2024	8.00	7.80	7.82	7.85	0.38%
Oct 29, 2024	7.99	7.77	7.96	7.79	-2.14%
Oct 28, 2024	8.03	7.85	7.89	7.98	1.14%
Oct 25, 2024	8.24	8.03	8.09	8.17	0.99%
Oct 24, 2024	8.18	7.53	8.10	7.97	-1.60%
Oct 23, 2024	7.96	7.74	7.81	7.80	-0.13%
Oct 22, 2024	8.01	7.85	7.96	7.86	-1.26%

Highest:8.76

Lowest:7.38

Average:8.07

Difference:0.40

% Change:5.03%

Data Vendor: Xignite Logo

Stocks