Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
8.66
+0.49 (6.00%)
At close: Feb 6, 2026, 4:00 PM EST
8.71
+0.05 (0.55%)
After-hours: Feb 6, 2026, 7:54 PM EST
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.18 | 8.69 | 8.14 | 8.66 | 8.66 | 6.00% | 11,414,980 |
| Feb 5, 2026 | 8.09 | 8.40 | 7.99 | 8.17 | 8.17 | 2.77% | 22,629,383 |
| Feb 4, 2026 | 7.84 | 8.00 | 7.73 | 7.95 | 7.95 | 1.79% | 13,950,945 |
| Feb 3, 2026 | 7.70 | 7.82 | 7.60 | 7.81 | 7.81 | 2.90% | 10,525,712 |
| Feb 2, 2026 | 7.27 | 7.71 | 7.21 | 7.59 | 7.59 | 0.80% | 9,350,590 |
| Jan 30, 2026 | 7.45 | 7.58 | 7.33 | 7.53 | 7.53 | -0.13% | 9,038,974 |
| Jan 29, 2026 | 7.68 | 7.85 | 7.53 | 7.54 | 7.54 | 2.86% | 11,344,117 |
| Jan 28, 2026 | 7.51 | 7.60 | 7.16 | 7.33 | 7.33 | -1.48% | 10,827,501 |
| Jan 27, 2026 | 7.42 | 7.52 | 7.36 | 7.44 | 7.44 | 1.22% | 7,489,500 |
| Jan 26, 2026 | 7.43 | 7.47 | 7.32 | 7.35 | 7.35 | 0.68% | 7,074,190 |
| Jan 23, 2026 | 7.53 | 7.71 | 7.29 | 7.30 | 7.30 | -1.22% | 9,466,352 |
| Jan 22, 2026 | 7.33 | 7.51 | 7.31 | 7.39 | 7.39 | 0.41% | 11,561,953 |
| Jan 21, 2026 | 7.30 | 7.49 | 7.25 | 7.36 | 7.36 | 3.81% | 15,913,898 |
| Jan 20, 2026 | 7.10 | 7.23 | 7.00 | 7.09 | 7.09 | -0.84% | 7,784,260 |
| Jan 16, 2026 | 7.17 | 7.23 | 7.00 | 7.15 | 7.15 | 0.56% | 10,540,475 |
| Jan 15, 2026 | 7.06 | 7.18 | 7.00 | 7.11 | 7.11 | -0.28% | 7,088,032 |
| Jan 14, 2026 | 7.25 | 7.46 | 7.11 | 7.13 | 7.13 | -0.28% | 13,249,280 |
| Jan 13, 2026 | 6.87 | 7.17 | 6.84 | 7.15 | 7.15 | 5.93% | 13,623,006 |
| Jan 12, 2026 | 6.80 | 6.95 | 6.69 | 6.75 | 6.75 | -0.88% | 9,642,183 |
| Jan 9, 2026 | 7.03 | 7.23 | 6.79 | 6.81 | 6.81 | -3.13% | 12,100,625 |
| Jan 8, 2026 | 6.69 | 7.15 | 6.66 | 7.03 | 7.03 | 6.35% | 18,568,659 |
| Jan 7, 2026 | 6.65 | 6.77 | 6.53 | 6.61 | 6.61 | -0.45% | 10,756,236 |
| Jan 6, 2026 | 6.83 | 7.02 | 6.61 | 6.64 | 6.64 | -2.21% | 13,835,601 |
| Jan 5, 2026 | 6.74 | 6.89 | 6.57 | 6.79 | 6.79 | 4.95% | 16,187,608 |
| Jan 2, 2026 | 6.15 | 6.57 | 6.08 | 6.47 | 6.47 | 5.89% | 12,972,404 |
| Dec 31, 2025 | 6.09 | 6.21 | 6.06 | 6.11 | 6.11 | 0.49% | 4,956,894 |
| Dec 30, 2025 | 5.99 | 6.15 | 5.97 | 6.08 | 6.08 | 2.53% | 9,860,272 |
| Dec 29, 2025 | 5.87 | 5.99 | 5.86 | 5.93 | 5.93 | 1.37% | 7,400,153 |
| Dec 26, 2025 | 5.86 | 5.94 | 5.77 | 5.85 | 5.85 | -1.02% | 5,349,763 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 3,140,688 |
| Dec 23, 2025 | 5.94 | 6.02 | 5.83 | 5.90 | 5.90 | 0.17% | 6,636,269 |
| Dec 22, 2025 | 5.88 | 6.07 | 5.86 | 5.89 | 5.89 | 1.03% | 7,568,995 |
| Dec 19, 2025 | 5.77 | 5.91 | 5.77 | 5.83 | 5.83 | 1.04% | 15,279,311 |
| Dec 18, 2025 | 5.97 | 5.97 | 5.74 | 5.77 | 5.77 | -3.03% | 8,266,176 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.79 | 5.95 | 5.95 | 1.02% | 11,209,814 |
| Dec 16, 2025 | 6.17 | 6.17 | 5.75 | 5.89 | 5.89 | -5.31% | 9,081,988 |
| Dec 15, 2025 | 6.22 | 6.24 | 6.11 | 6.22 | 6.22 | 0.16% | 9,086,040 |
| Dec 12, 2025 | 6.36 | 6.44 | 6.15 | 6.21 | 6.21 | -2.20% | 5,733,179 |
| Dec 11, 2025 | 6.35 | 6.43 | 6.26 | 6.35 | 6.35 | -1.70% | 5,857,414 |
| Dec 10, 2025 | 6.10 | 6.61 | 6.07 | 6.46 | 6.46 | 2.22% | 12,217,044 |
| Dec 9, 2025 | 6.30 | 6.40 | 6.24 | 6.32 | 6.32 | 0.80% | 5,384,131 |
| Dec 8, 2025 | 6.27 | 6.37 | 6.20 | 6.27 | 6.27 | -0.79% | 5,586,870 |
| Dec 5, 2025 | 6.47 | 6.59 | 6.31 | 6.32 | 6.32 | -2.47% | 4,979,063 |
| Dec 4, 2025 | 6.30 | 6.53 | 6.23 | 6.48 | 6.48 | 3.18% | 9,141,047 |
| Dec 3, 2025 | 6.00 | 6.32 | 5.97 | 6.28 | 6.28 | 5.55% | 11,488,099 |
| Dec 2, 2025 | 5.87 | 6.00 | 5.69 | 5.95 | 5.95 | 1.36% | 10,834,019 |
| Dec 1, 2025 | 5.72 | 5.96 | 5.69 | 5.87 | 5.87 | 1.03% | 7,625,182 |
| Nov 28, 2025 | 5.70 | 5.82 | 5.65 | 5.81 | 5.73 | 2.29% | 2,936,624 |
| Nov 26, 2025 | 5.68 | 5.81 | 5.67 | 5.68 | 5.60 | -0.53% | 9,014,061 |
| Nov 25, 2025 | 5.53 | 5.75 | 5.51 | 5.71 | 5.63 | 2.15% | 8,088,755 |