Skip to main content
Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
8.34
-0.49 (-5.55%)
At close: Feb 21, 2025, 4:00 PM
8.51
+0.17 (2.03%)
After-hours: Feb 21, 2025, 4:05 PM EST

Patterson-UTI Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.838.898.288.348.34-5.55%8,875,593
Feb 20, 20258.869.048.748.838.83-0.34%5,825,808
Feb 19, 20259.039.198.848.868.86-2.53%6,019,101
Feb 18, 20258.959.258.839.099.091.91%7,078,953
Feb 14, 20259.179.258.838.928.92-1.76%8,147,966
Feb 13, 20258.729.108.669.089.084.01%9,315,426
Feb 12, 20259.119.178.668.738.73-5.42%11,860,757
Feb 11, 20259.039.308.999.239.232.78%12,145,972
Feb 10, 20258.819.088.708.988.984.18%11,221,718
Feb 7, 20258.508.818.468.628.622.86%11,734,420
Feb 6, 20258.418.868.288.388.38-16,639,017
Feb 5, 20258.238.488.238.388.382.07%13,598,077
Feb 4, 20257.778.237.738.218.214.19%11,877,820
Feb 3, 20258.008.117.757.887.88-2.35%8,928,029
Jan 31, 20258.208.378.018.078.07-2.06%12,795,774
Jan 30, 20258.308.388.138.248.24-0.36%8,569,413
Jan 29, 20258.238.408.208.278.27-0.12%8,228,353
Jan 28, 20258.398.528.178.288.28-1.43%9,436,102
Jan 27, 20258.648.918.378.408.40-4.00%8,330,071
Jan 24, 20258.989.108.748.758.75-2.99%8,413,743
Jan 23, 20259.149.309.019.029.02-1.20%8,169,558
Jan 22, 20259.289.378.929.139.13-1.30%10,689,511
Jan 21, 20259.479.519.119.259.25-0.43%6,655,950
Jan 17, 20259.509.589.179.299.29-1.69%9,201,401
Jan 16, 20259.259.539.239.459.451.29%8,817,301
Jan 15, 20259.169.399.069.339.334.25%7,330,821
Jan 14, 20258.679.058.668.958.953.11%6,968,704
Jan 13, 20258.558.808.558.688.682.12%8,008,312
Jan 10, 20258.598.698.458.508.500.95%8,781,411
Jan 8, 20258.518.588.428.428.42-2.32%6,877,629
Jan 7, 20258.708.718.488.628.62-7,609,529
Jan 6, 20258.568.818.548.628.620.58%7,369,858
Jan 3, 20258.608.628.388.578.570.47%7,011,431
Jan 2, 20258.438.708.438.538.533.27%6,150,696
Dec 31, 20248.168.368.128.268.261.85%7,460,361
Dec 30, 20247.918.237.828.118.113.31%9,910,475
Dec 27, 20247.838.027.797.857.850.38%6,745,862
Dec 26, 20247.637.847.487.827.821.82%6,491,081
Dec 24, 20247.537.687.397.687.682.13%4,468,826
Dec 23, 20247.617.677.467.527.52-2.08%11,754,850
Dec 20, 20247.187.717.157.687.685.35%30,319,285
Dec 19, 20247.377.487.237.297.290.41%12,176,129
Dec 18, 20247.347.667.237.267.26-1.09%17,014,820
Dec 17, 20247.437.487.197.347.34-2.65%10,254,771
Dec 16, 20247.647.717.427.547.54-2.33%6,333,313
Dec 13, 20247.737.787.587.727.721.31%6,560,875
Dec 12, 20247.727.767.557.627.62-2.43%7,416,038
Dec 11, 20247.987.997.697.817.81-0.38%8,861,437
Dec 10, 20247.717.907.537.847.841.95%7,326,191
Dec 9, 20247.657.927.587.697.692.67%9,176,318
Dec 6, 20248.088.107.417.497.49-7.87%13,252,815
Dec 5, 20248.258.418.128.138.13-0.73%6,356,566
Dec 4, 20248.178.317.998.198.19-0.12%7,119,881
Dec 3, 20248.418.448.188.208.20-1.56%7,250,775
Dec 2, 20248.398.448.258.338.33-0.83%4,964,844
Nov 29, 20248.638.638.388.408.32-0.71%2,874,478
Nov 27, 20248.428.658.378.468.381.44%5,869,562
Nov 26, 20248.658.738.308.348.26-3.25%6,904,924
Nov 25, 20248.758.918.548.628.54-0.69%11,098,942
Nov 22, 20248.428.858.378.688.603.83%10,438,884
Nov 21, 20248.228.478.198.368.282.83%6,043,423
Nov 20, 20248.118.238.058.138.050.25%4,545,960
Nov 19, 20248.158.278.078.118.03-2.05%4,668,251
Nov 18, 20248.188.408.118.288.202.99%7,148,681
Nov 15, 20248.308.418.018.047.96-2.66%6,472,380
Nov 14, 20248.448.578.178.268.18-1.31%6,267,441
Nov 13, 20248.418.548.248.378.29-0.24%6,923,911
Nov 12, 20248.628.758.388.398.31-3.56%6,122,011
Nov 11, 20248.298.768.288.708.624.88%8,591,807
Nov 8, 20248.308.448.198.308.22-1.25%5,755,855
Nov 7, 20248.558.588.248.408.32-1.18%9,125,701
Nov 6, 20248.208.578.088.508.4210.53%17,643,701
Nov 5, 20247.617.747.557.697.621.05%9,131,864
Nov 4, 20247.517.797.457.617.542.56%11,018,822
Nov 1, 20247.777.817.387.427.35-3.26%9,479,094
Oct 31, 20247.918.017.647.677.60-2.29%10,678,455
Oct 30, 20247.828.007.807.857.780.77%10,366,291
Oct 29, 20247.967.997.777.797.72-2.38%8,278,594
Oct 28, 20247.898.037.857.987.90-2.33%10,734,006
Oct 25, 20248.098.248.038.178.092.51%12,017,020
Oct 24, 20248.108.187.537.977.892.18%15,640,773
Oct 23, 20247.817.967.747.807.73-0.76%9,335,829
Oct 22, 20247.968.017.857.867.79-0.51%9,894,471
Oct 21, 20248.068.157.747.907.83-1.00%9,279,618
Oct 18, 20247.918.127.747.987.900.13%13,755,036
Oct 17, 20247.837.987.687.977.89-0.99%10,977,754
Oct 16, 20247.978.097.938.057.972.03%8,444,408
Oct 15, 20248.008.037.847.897.82-4.36%9,138,022
Oct 14, 20248.178.268.088.258.17-0.48%5,410,722
Oct 11, 20248.018.347.988.298.212.73%7,580,808
Oct 10, 20248.058.227.928.077.990.37%6,929,168
Oct 9, 20248.108.188.018.047.96-1.83%7,856,922
Oct 8, 20248.418.418.068.198.11-4.32%9,010,898
Oct 7, 20248.498.678.498.568.480.94%8,913,066
Oct 4, 20248.428.578.348.488.402.29%8,841,609
Oct 3, 20248.068.327.988.298.213.50%7,727,911
Oct 2, 20248.058.127.828.017.931.14%7,070,533
Oct 1, 20247.528.007.467.927.853.53%8,902,130
Sep 30, 20247.577.847.507.657.580.39%6,529,377
Sep 27, 20247.607.707.547.627.551.60%6,401,157