Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
5.85
-0.06 (-1.02%)
Dec 26, 2025, 4:00 PM EST - Market closed
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.86 | 5.94 | 5.77 | 5.85 | 5.85 | -1.02% | 5,312,989 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 3,140,547 |
| Dec 23, 2025 | 5.94 | 6.02 | 5.83 | 5.90 | 5.90 | 0.17% | 6,464,343 |
| Dec 22, 2025 | 5.88 | 6.07 | 5.86 | 5.89 | 5.89 | 1.03% | 7,568,870 |
| 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 |
| Nov 24, 2025 | 5.46 | 5.66 | 5.39 | 5.59 | 5.51 | 1.08% | 7,856,834 |
| Nov 21, 2025 | 5.38 | 5.56 | 5.24 | 5.53 | 5.45 | 2.22% | 7,948,299 |
| Nov 20, 2025 | 5.73 | 5.80 | 5.39 | 5.41 | 5.34 | -3.74% | 8,656,507 |
| Nov 19, 2025 | 5.62 | 5.72 | 5.53 | 5.62 | 5.54 | -2.94% | 7,845,511 |
| Nov 18, 2025 | 5.70 | 5.91 | 5.65 | 5.79 | 5.71 | - | 9,650,551 |
| Nov 17, 2025 | 6.01 | 6.11 | 5.71 | 5.79 | 5.71 | -3.18% | 8,917,633 |
| Nov 14, 2025 | 5.85 | 6.02 | 5.74 | 5.98 | 5.90 | 2.22% | 6,095,891 |
| Nov 13, 2025 | 6.00 | 6.06 | 5.77 | 5.85 | 5.77 | -2.01% | 6,488,343 |
| Nov 12, 2025 | 6.29 | 6.33 | 5.92 | 5.97 | 5.89 | -6.57% | 10,926,480 |
| Nov 11, 2025 | 6.19 | 6.56 | 6.19 | 6.39 | 6.30 | 3.90% | 11,162,076 |
| Nov 10, 2025 | 6.18 | 6.26 | 6.08 | 6.15 | 6.07 | 1.15% | 7,095,956 |
| Nov 7, 2025 | 6.05 | 6.14 | 5.88 | 6.08 | 6.00 | 0.16% | 7,311,528 |
| Nov 6, 2025 | 6.12 | 6.21 | 5.92 | 6.07 | 5.99 | - | 6,672,121 |
| Nov 5, 2025 | 6.05 | 6.23 | 5.99 | 6.07 | 5.99 | 1.00% | 6,960,183 |
| Nov 4, 2025 | 6.18 | 6.25 | 5.99 | 6.01 | 5.93 | -6.09% | 9,131,187 |
| Nov 3, 2025 | 6.29 | 6.43 | 6.11 | 6.40 | 6.31 | 2.07% | 7,918,762 |
| Oct 31, 2025 | 6.33 | 6.36 | 6.09 | 6.27 | 6.18 | -0.48% | 11,869,936 |
| Oct 30, 2025 | 6.40 | 6.47 | 6.29 | 6.30 | 6.21 | -2.93% | 8,884,142 |
| Oct 29, 2025 | 6.37 | 6.57 | 6.32 | 6.49 | 6.40 | 3.67% | 12,861,515 |
| Oct 28, 2025 | 6.48 | 6.50 | 6.17 | 6.26 | 6.17 | -4.57% | 12,879,679 |
| Oct 27, 2025 | 6.76 | 6.77 | 6.51 | 6.56 | 6.47 | -1.06% | 13,341,151 |
| Oct 24, 2025 | 6.97 | 6.97 | 6.61 | 6.63 | 6.54 | -1.92% | 10,031,022 |
| Oct 23, 2025 | 6.55 | 6.78 | 6.31 | 6.76 | 6.67 | 11.18% | 15,876,308 |
| Oct 22, 2025 | 6.00 | 6.20 | 5.98 | 6.08 | 6.00 | 0.83% | 12,162,439 |
| Oct 21, 2025 | 5.88 | 6.22 | 5.82 | 6.03 | 5.95 | 4.51% | 19,851,702 |
| Oct 20, 2025 | 5.54 | 5.79 | 5.51 | 5.77 | 5.69 | 4.72% | 6,537,986 |
| Oct 17, 2025 | 5.53 | 5.67 | 5.45 | 5.51 | 5.43 | -1.96% | 7,917,429 |
| Oct 16, 2025 | 5.79 | 5.83 | 5.49 | 5.62 | 5.54 | -1.92% | 5,961,126 |