Patterson-UTI Energy, Inc. (BIT:1PTEN)
Italy · Delayed Price · Currency is EUR 4.980
-0.120 (-2.35%)
At close: Nov 18, 2025
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.51% | - |
| Nov 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Nov 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Oct 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Oct 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7.62% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.47% | - |
| Oct 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Oct 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Oct 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | - |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Oct 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.26% | - |
| Oct 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.11% | - |
| Sep 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.79% | - |
| Sep 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Sep 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Sep 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Sep 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 6.14% | - |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Sep 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Sep 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Sep 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |