Patterson-UTI Energy, Inc. (BIT:1PTEN)
Italy · Delayed Price · Currency is EUR 4.700
-0.300 (-6.00%)
At close: Oct 10, 2025
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.17% | - |
| Sep 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Sep 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Sep 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Sep 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Sep 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Sep 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 29, 2025 | 4.91 | 4.91 | 4.91 | 4.98 | 4.91 | 1.63% | - |
| Aug 28, 2025 | 4.83 | 4.83 | 4.83 | 4.90 | 4.83 | -0.81% | - |
| Aug 27, 2025 | 4.87 | 4.87 | 4.87 | 4.94 | 4.87 | 1.65% | - |
| Aug 26, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.79 | -1.22% | - |
| Aug 25, 2025 | 4.85 | 4.85 | 4.85 | 4.92 | 4.85 | 0.41% | - |
| Aug 22, 2025 | 4.83 | 4.83 | 4.83 | 4.90 | 4.83 | 7.93% | - |
| Aug 21, 2025 | 4.48 | 4.48 | 4.48 | 4.54 | 4.48 | -0.44% | - |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.56 | 4.50 | -2.15% | - |
| Aug 19, 2025 | 4.60 | 4.60 | 4.60 | 4.66 | 4.60 | 0.43% | - |
| Aug 18, 2025 | 4.58 | 4.58 | 4.58 | 4.64 | 4.58 | -1.69% | - |
| Aug 14, 2025 | 4.66 | 4.66 | 4.66 | 4.72 | 4.66 | - | - |
| Aug 13, 2025 | 4.66 | 4.66 | 4.66 | 4.72 | 4.66 | -1.26% | - |
| Aug 12, 2025 | 4.71 | 4.71 | 4.71 | 4.78 | 4.71 | 3.02% | - |
| Aug 11, 2025 | 4.58 | 4.58 | 4.58 | 4.64 | 4.58 | 0.87% | - |
| Aug 8, 2025 | 4.54 | 4.54 | 4.54 | 4.60 | 4.54 | -0.43% | - |
| Aug 7, 2025 | 4.56 | 4.56 | 4.56 | 4.62 | 4.56 | -5.33% | - |
| Aug 6, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.81 | 3.83% | - |
| Aug 5, 2025 | 4.64 | 4.64 | 4.64 | 4.70 | 4.64 | -1.26% | - |
| Aug 4, 2025 | 4.70 | 4.70 | 4.70 | 4.76 | 4.70 | -0.42% | - |
| Aug 1, 2025 | 4.71 | 4.71 | 4.71 | 4.78 | 4.71 | -6.27% | - |