Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
8.13
-0.06 (-0.73%)
Mar 31, 2025, 9:51 AM EDT - Market open
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.32 | 8.34 | 8.09 | 8.19 | 8.19 | -2.27% | 9,577,720 |
| Mar 27, 2025 | 8.54 | 8.57 | 8.28 | 8.38 | 8.38 | -2.22% | 8,033,177 |
| Mar 26, 2025 | 8.59 | 8.74 | 8.51 | 8.57 | 8.57 | 0.94% | 10,349,096 |
| Mar 25, 2025 | 8.53 | 8.64 | 8.43 | 8.49 | 8.49 | 0.35% | 9,970,842 |
| Mar 24, 2025 | 8.45 | 8.53 | 8.34 | 8.46 | 8.46 | 0.95% | 10,236,238 |
| Mar 21, 2025 | 8.30 | 8.45 | 8.18 | 8.38 | 8.38 | -0.36% | 30,315,983 |
| Mar 20, 2025 | 8.29 | 8.46 | 8.25 | 8.41 | 8.41 | -0.24% | 9,824,527 |
| Mar 19, 2025 | 7.91 | 8.54 | 7.89 | 8.43 | 8.43 | 6.44% | 12,234,594 |
| Mar 18, 2025 | 7.91 | 7.99 | 7.69 | 7.92 | 7.92 | 0.76% | 12,322,425 |
| Mar 17, 2025 | 7.93 | 8.03 | 7.66 | 7.86 | 7.86 | -0.63% | 11,809,590 |
| Mar 14, 2025 | 7.78 | 8.00 | 7.73 | 7.91 | 7.91 | 3.94% | 14,881,380 |
| Mar 13, 2025 | 7.85 | 8.01 | 7.52 | 7.61 | 7.61 | -2.93% | 9,049,780 |
| Mar 12, 2025 | 7.77 | 8.06 | 7.62 | 7.84 | 7.84 | 0.51% | 16,669,096 |
| Mar 11, 2025 | 7.41 | 7.82 | 7.41 | 7.80 | 7.80 | 5.69% | 17,926,108 |
| Mar 10, 2025 | 7.45 | 7.72 | 7.34 | 7.38 | 7.38 | -1.73% | 13,692,138 |
| Mar 7, 2025 | 7.27 | 7.62 | 7.24 | 7.51 | 7.51 | 5.03% | 14,799,641 |
| Mar 6, 2025 | 7.21 | 7.27 | 7.03 | 7.15 | 7.15 | -2.05% | 10,422,766 |
| Mar 5, 2025 | 7.37 | 7.50 | 7.07 | 7.30 | 7.30 | -2.80% | 15,405,603 |
| Mar 4, 2025 | 7.40 | 7.70 | 7.10 | 7.51 | 7.51 | 0.27% | 16,698,161 |
| Mar 3, 2025 | 8.41 | 8.48 | 7.47 | 7.49 | 7.49 | -9.87% | 18,383,248 |
| Feb 28, 2025 | 8.08 | 8.35 | 7.93 | 8.31 | 8.22 | 2.47% | 8,509,443 |
| Feb 27, 2025 | 8.04 | 8.42 | 8.01 | 8.11 | 8.02 | 2.66% | 13,553,708 |
| Feb 26, 2025 | 8.09 | 8.20 | 7.89 | 7.90 | 7.82 | -2.59% | 9,067,614 |
| Feb 25, 2025 | 8.25 | 8.39 | 7.89 | 8.11 | 8.02 | -1.93% | 9,258,169 |
| Feb 24, 2025 | 8.37 | 8.43 | 8.26 | 8.27 | 8.18 | -0.84% | 7,707,496 |
| Feb 21, 2025 | 8.83 | 8.89 | 8.28 | 8.34 | 8.25 | -5.55% | 8,875,593 |
| Feb 20, 2025 | 8.86 | 9.04 | 8.74 | 8.83 | 8.74 | -0.34% | 5,825,808 |
| Feb 19, 2025 | 9.03 | 9.19 | 8.84 | 8.86 | 8.77 | -2.53% | 6,019,101 |
| Feb 18, 2025 | 8.95 | 9.25 | 8.83 | 9.09 | 8.99 | 1.91% | 7,078,953 |
| Feb 14, 2025 | 9.17 | 9.25 | 8.83 | 8.92 | 8.83 | -1.76% | 8,147,966 |
| Feb 13, 2025 | 8.72 | 9.10 | 8.66 | 9.08 | 8.98 | 4.01% | 9,315,426 |
| Feb 12, 2025 | 9.11 | 9.17 | 8.66 | 8.73 | 8.64 | -5.42% | 11,860,757 |
| Feb 11, 2025 | 9.03 | 9.30 | 8.99 | 9.23 | 9.13 | 2.78% | 12,145,972 |
| Feb 10, 2025 | 8.81 | 9.08 | 8.70 | 8.98 | 8.89 | 4.18% | 11,221,718 |
| Feb 7, 2025 | 8.50 | 8.81 | 8.46 | 8.62 | 8.53 | 2.86% | 11,734,420 |
| Feb 6, 2025 | 8.41 | 8.86 | 8.28 | 8.38 | 8.29 | - | 16,639,017 |
| Feb 5, 2025 | 8.23 | 8.48 | 8.23 | 8.38 | 8.29 | 2.07% | 13,598,077 |
| Feb 4, 2025 | 7.77 | 8.23 | 7.73 | 8.21 | 8.12 | 4.19% | 11,877,820 |
| Feb 3, 2025 | 8.00 | 8.11 | 7.75 | 7.88 | 7.80 | -2.35% | 8,928,029 |
| Jan 31, 2025 | 8.20 | 8.37 | 8.01 | 8.07 | 7.99 | -2.06% | 12,795,774 |
| Jan 30, 2025 | 8.30 | 8.38 | 8.13 | 8.24 | 8.15 | -0.36% | 8,569,413 |
| Jan 29, 2025 | 8.23 | 8.40 | 8.20 | 8.27 | 8.18 | -0.12% | 8,228,353 |
| Jan 28, 2025 | 8.39 | 8.52 | 8.17 | 8.28 | 8.19 | -1.43% | 9,436,102 |
| Jan 27, 2025 | 8.64 | 8.91 | 8.37 | 8.40 | 8.31 | -4.00% | 8,330,071 |
| Jan 24, 2025 | 8.98 | 9.10 | 8.74 | 8.75 | 8.66 | -2.99% | 8,413,743 |
| Jan 23, 2025 | 9.14 | 9.30 | 9.01 | 9.02 | 8.93 | -1.20% | 8,169,558 |
| Jan 22, 2025 | 9.28 | 9.37 | 8.92 | 9.13 | 9.03 | -1.30% | 10,689,511 |
| Jan 21, 2025 | 9.47 | 9.51 | 9.11 | 9.25 | 9.15 | -0.43% | 6,655,950 |
| Jan 17, 2025 | 9.50 | 9.58 | 9.17 | 9.29 | 9.19 | -1.69% | 9,201,401 |
| Jan 16, 2025 | 9.25 | 9.53 | 9.23 | 9.45 | 9.35 | 1.29% | 8,817,301 |