Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
5.67
-0.16 (-2.74%)
Sep 5, 2025, 4:00 PM - Market closed
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.75 | 5.86 | 5.59 | 5.67 | 5.67 | -2.74% | 7,973,678 |
| Sep 4, 2025 | 5.51 | 5.83 | 5.41 | 5.83 | 5.83 | 5.62% | 10,548,216 |
| Sep 3, 2025 | 5.66 | 5.75 | 5.44 | 5.52 | 5.52 | -3.83% | 6,753,801 |
| Sep 2, 2025 | 5.68 | 5.80 | 5.62 | 5.74 | 5.74 | -1.20% | 6,812,876 |
| Aug 29, 2025 | 5.71 | 5.88 | 5.68 | 5.81 | 5.73 | 1.22% | 7,014,685 |
| Aug 28, 2025 | 5.72 | 5.78 | 5.63 | 5.74 | 5.66 | 0.53% | 7,311,646 |
| Aug 27, 2025 | 5.67 | 5.85 | 5.64 | 5.71 | 5.63 | 0.71% | 7,786,751 |
| Aug 26, 2025 | 5.71 | 5.75 | 5.63 | 5.67 | 5.59 | -1.56% | 8,045,524 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.70 | 5.76 | 5.68 | -0.86% | 5,704,793 |
| Aug 22, 2025 | 5.41 | 5.82 | 5.39 | 5.81 | 5.73 | 7.79% | 8,689,945 |
| Aug 21, 2025 | 5.23 | 5.39 | 5.20 | 5.39 | 5.32 | 1.89% | 7,306,555 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.24 | 5.29 | 5.22 | -1.67% | 8,341,628 |
| Aug 19, 2025 | 5.38 | 5.48 | 5.30 | 5.38 | 5.31 | -0.19% | 6,853,428 |
| Aug 18, 2025 | 5.35 | 5.47 | 5.25 | 5.39 | 5.32 | 0.19% | 9,793,568 |
| Aug 15, 2025 | 5.58 | 5.60 | 5.36 | 5.38 | 5.31 | -4.10% | 7,629,670 |
| Aug 14, 2025 | 5.57 | 5.62 | 5.39 | 5.61 | 5.53 | 0.54% | 8,660,548 |
| Aug 13, 2025 | 5.59 | 5.63 | 5.41 | 5.58 | 5.50 | -0.36% | 8,622,414 |
| Aug 12, 2025 | 5.45 | 5.63 | 5.41 | 5.60 | 5.52 | 3.51% | 6,554,420 |
| Aug 11, 2025 | 5.46 | 5.53 | 5.34 | 5.41 | 5.34 | -0.37% | 6,330,288 |
| Aug 8, 2025 | 5.41 | 5.52 | 5.33 | 5.43 | 5.36 | 1.50% | 6,674,304 |
| Aug 7, 2025 | 5.49 | 5.68 | 5.30 | 5.35 | 5.28 | -1.65% | 9,190,328 |
| Aug 6, 2025 | 5.62 | 5.76 | 5.40 | 5.44 | 5.37 | -2.68% | 7,170,271 |
| Aug 5, 2025 | 5.49 | 5.61 | 5.36 | 5.59 | 5.51 | 2.19% | 8,629,159 |
| Aug 4, 2025 | 5.57 | 5.61 | 5.42 | 5.47 | 5.40 | -1.26% | 7,728,100 |
| Aug 1, 2025 | 5.80 | 5.82 | 5.50 | 5.54 | 5.46 | -6.26% | 8,985,871 |
| Jul 31, 2025 | 6.01 | 6.15 | 5.80 | 5.91 | 5.83 | -3.11% | 10,311,130 |
| Jul 30, 2025 | 6.32 | 6.32 | 5.99 | 6.10 | 6.02 | -3.94% | 8,824,294 |
| Jul 29, 2025 | 6.22 | 6.35 | 6.10 | 6.35 | 6.26 | 1.76% | 9,341,869 |
| Jul 28, 2025 | 6.05 | 6.27 | 6.00 | 6.24 | 6.15 | 5.41% | 8,271,091 |
| Jul 25, 2025 | 6.10 | 6.12 | 5.89 | 5.92 | 5.84 | -2.95% | 10,520,868 |
| Jul 24, 2025 | 6.00 | 6.44 | 5.84 | 6.10 | 6.02 | -1.13% | 12,488,355 |
| Jul 23, 2025 | 5.99 | 6.24 | 5.96 | 6.17 | 6.09 | 5.29% | 15,823,284 |
| Jul 22, 2025 | 5.75 | 5.95 | 5.72 | 5.86 | 5.78 | 0.51% | 10,751,941 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.79 | 5.83 | 5.75 | -1.85% | 6,767,770 |
| Jul 18, 2025 | 6.15 | 6.20 | 5.88 | 5.94 | 5.86 | -1.49% | 7,550,865 |
| Jul 17, 2025 | 5.90 | 6.07 | 5.89 | 6.03 | 5.95 | 1.86% | 9,970,399 |
| Jul 16, 2025 | 5.95 | 6.02 | 5.86 | 5.92 | 5.84 | -0.17% | 10,040,065 |
| Jul 15, 2025 | 6.22 | 6.29 | 5.92 | 5.93 | 5.85 | -5.87% | 7,623,580 |
| Jul 14, 2025 | 6.47 | 6.50 | 6.27 | 6.30 | 6.21 | -3.82% | 8,448,774 |
| Jul 11, 2025 | 6.55 | 6.63 | 6.46 | 6.55 | 6.46 | -0.15% | 6,094,992 |
| Jul 10, 2025 | 6.53 | 6.59 | 6.37 | 6.56 | 6.47 | 0.46% | 6,476,397 |
| Jul 9, 2025 | 6.61 | 6.66 | 6.48 | 6.53 | 6.44 | -1.06% | 5,352,110 |
| Jul 8, 2025 | 6.16 | 6.69 | 6.15 | 6.60 | 6.51 | 6.97% | 11,797,504 |
| Jul 7, 2025 | 6.30 | 6.44 | 6.02 | 6.17 | 6.09 | -2.22% | 9,237,772 |
| Jul 3, 2025 | 6.34 | 6.41 | 6.28 | 6.31 | 6.22 | -0.63% | 4,256,292 |
| Jul 2, 2025 | 6.21 | 6.36 | 6.05 | 6.35 | 6.26 | 4.10% | 10,420,977 |
| Jul 1, 2025 | 5.94 | 6.23 | 5.78 | 6.10 | 6.02 | 2.87% | 13,720,909 |
| Jun 30, 2025 | 5.86 | 5.99 | 5.83 | 5.93 | 5.85 | 0.34% | 7,977,847 |
| Jun 27, 2025 | 5.88 | 6.06 | 5.81 | 5.91 | 5.83 | 0.42% | 20,362,476 |
| Jun 26, 2025 | 5.78 | 5.94 | 5.71 | 5.89 | 5.80 | 2.35% | 16,036,826 |