Patterson-UTI Energy, Inc. (BIT:1PTEN)
Italy · Delayed Price · Currency is EUR 4.780
+0.040 (0.84%)
At close: Sep 12, 2025
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 5.03 | 5.03 | 5.03 | 5.10 | 5.03 | -3.77% | - |
| Jul 30, 2025 | 5.23 | 5.23 | 5.23 | 5.30 | 5.23 | -0.93% | - |
| Jul 29, 2025 | 5.28 | 5.28 | 5.28 | 5.35 | 5.28 | 0.94% | - |
| Jul 28, 2025 | 5.23 | 5.23 | 5.23 | 5.30 | 5.23 | 3.92% | - |
| Jul 25, 2025 | 5.03 | 5.03 | 5.03 | 5.10 | 5.03 | -3.77% | - |
| Jul 24, 2025 | 5.23 | 5.23 | 5.23 | 5.30 | 5.23 | - | - |
| Jul 23, 2025 | 5.23 | 5.23 | 5.23 | 5.30 | 5.23 | 6.00% | - |
| Jul 22, 2025 | 4.93 | 4.93 | 4.93 | 5.00 | 4.93 | -0.99% | - |
| Jul 21, 2025 | 4.98 | 4.98 | 4.98 | 5.05 | 4.98 | -1.94% | - |
| Jul 18, 2025 | 5.08 | 5.08 | 5.08 | 5.15 | 5.08 | -0.96% | - |
| Jul 17, 2025 | 5.13 | 5.13 | 5.13 | 5.20 | 5.13 | 1.96% | - |
| Jul 16, 2025 | 5.03 | 5.03 | 5.03 | 5.10 | 5.03 | -0.97% | - |
| Jul 15, 2025 | 5.08 | 5.08 | 5.08 | 5.15 | 5.08 | -4.63% | - |
| Jul 14, 2025 | 5.33 | 5.33 | 5.33 | 5.40 | 5.33 | -3.57% | - |
| Jul 11, 2025 | 5.52 | 5.52 | 5.52 | 5.60 | 5.52 | - | - |