Skip to main content
Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
8.36
+0.23 (2.83%)
At close: Nov 21, 2024, 4:00 PM
8.33
-0.03 (-0.36%)
After-hours: Nov 21, 2024, 5:01 PM EST

Patterson-UTI Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20248.228.478.198.368.362.83%6,042,596
Nov 20, 20248.118.238.058.138.130.25%4,545,960
Nov 19, 20248.158.278.078.118.11-2.05%4,668,251
Nov 18, 20248.188.408.118.288.282.99%7,148,681
Nov 15, 20248.308.418.018.048.04-2.66%6,472,380
Nov 14, 20248.448.578.178.268.26-1.31%6,267,441
Nov 13, 20248.418.548.248.378.37-0.24%6,923,911
Nov 12, 20248.628.758.388.398.39-3.56%6,122,011
Nov 11, 20248.298.768.288.708.704.88%8,591,807
Nov 8, 20248.308.448.198.308.30-1.25%5,755,855
Nov 7, 20248.558.588.248.408.40-1.18%9,125,701
Nov 6, 20248.208.578.088.508.5010.53%17,643,701
Nov 5, 20247.617.747.557.697.691.05%9,131,864
Nov 4, 20247.517.797.457.617.612.56%11,018,822
Nov 1, 20247.777.817.387.427.42-3.26%9,479,094
Oct 31, 20247.918.017.647.677.67-2.29%10,678,455
Oct 30, 20247.828.007.807.857.850.77%10,366,291
Oct 29, 20247.967.997.777.797.79-2.38%8,278,594
Oct 28, 20247.898.037.857.987.98-2.33%10,734,006
Oct 25, 20248.098.248.038.178.172.51%12,017,020
Oct 24, 20248.108.187.537.977.972.18%15,640,773
Oct 23, 20247.817.967.747.807.80-0.76%9,335,829
Oct 22, 20247.968.017.857.867.86-0.51%9,894,471
Oct 21, 20248.068.157.747.907.90-1.00%9,279,618
Oct 18, 20247.918.127.747.987.980.13%13,755,036
Oct 17, 20247.837.987.687.977.97-0.99%10,977,754
Oct 16, 20247.978.097.938.058.052.03%8,444,408
Oct 15, 20248.008.037.847.897.89-4.36%9,138,022
Oct 14, 20248.178.268.088.258.25-0.48%5,410,722
Oct 11, 20248.018.347.988.298.292.73%7,580,808
Oct 10, 20248.058.227.928.078.070.37%6,929,168
Oct 9, 20248.108.188.018.048.04-1.83%7,856,922
Oct 8, 20248.418.418.068.198.19-4.32%9,010,898
Oct 7, 20248.498.678.498.568.560.94%8,913,066
Oct 4, 20248.428.578.348.488.482.29%8,841,609
Oct 3, 20248.068.327.988.298.293.50%7,727,911
Oct 2, 20248.058.127.828.018.011.14%7,070,533
Oct 1, 20247.528.007.467.927.923.53%8,902,130
Sep 30, 20247.577.847.507.657.650.39%6,529,377
Sep 27, 20247.607.707.547.627.621.60%6,401,157
Sep 26, 20247.757.827.457.507.50-4.94%9,968,047
Sep 25, 20248.198.247.867.897.89-4.59%6,590,798
Sep 24, 20248.658.738.208.278.27-3.05%9,449,459
Sep 23, 20248.378.658.338.538.531.91%4,537,394
Sep 20, 20248.418.508.278.378.37-1.53%20,328,797
Sep 19, 20248.558.608.348.508.503.28%4,628,977
Sep 18, 20248.378.558.228.238.23-2.02%5,667,771
Sep 17, 20248.148.438.148.408.403.32%4,138,210
Sep 16, 20248.038.177.928.138.132.78%4,039,532
Sep 13, 20247.948.097.837.917.91-4,573,852
Sep 12, 20247.958.117.787.917.911.02%5,365,461
Sep 11, 20247.827.947.607.837.83-0.38%7,641,648
Sep 10, 20248.098.147.727.867.86-3.32%6,071,782
Sep 9, 20248.208.268.118.138.13-0.85%6,755,584
Sep 6, 20248.428.548.158.208.20-1.56%6,651,629
Sep 5, 20248.498.538.288.338.33-1.42%5,140,237
Sep 4, 20248.708.878.418.458.45-3.21%6,011,240
Sep 3, 20248.908.978.588.738.73-5.21%6,548,609
Aug 30, 20249.199.319.069.219.13-1.50%6,754,551
Aug 29, 20249.179.499.069.359.273.09%5,913,533
Aug 28, 20249.099.199.039.078.99-1.63%6,183,445
Aug 27, 20249.359.379.179.229.14-1.91%4,545,334
Aug 26, 20249.519.669.369.409.320.97%4,646,398
Aug 23, 20249.129.499.099.319.233.22%7,871,932
Aug 22, 20249.089.229.009.028.94-0.99%3,571,835
Aug 21, 20249.259.268.919.119.030.55%5,976,156
Aug 20, 20249.439.489.049.068.98-4.03%5,502,558
Aug 19, 20249.169.519.159.449.353.40%9,172,437
Aug 16, 20248.989.158.919.139.051.11%6,579,714
Aug 15, 20248.929.138.929.038.953.20%4,810,222
Aug 14, 20248.878.938.718.758.67-0.46%3,956,231
Aug 13, 20248.908.928.738.798.71-1.68%4,621,470
Aug 12, 20249.089.128.918.948.86-0.33%3,575,365
Aug 9, 20248.849.128.848.978.891.13%8,747,311
Aug 8, 20248.708.958.658.878.792.54%5,294,155
Aug 7, 20248.899.058.648.658.57-0.57%6,130,939
Aug 6, 20248.929.028.688.708.62-2.47%8,499,400
Aug 5, 20249.199.278.908.928.84-7.76%11,419,125
Aug 2, 20249.979.999.539.679.58-5.29%7,936,312
Aug 1, 202410.9411.0110.0310.2110.12-7.10%7,261,854
Jul 31, 202410.7711.0710.7610.9910.893.19%9,672,833
Jul 30, 202410.1310.7010.0910.6510.554.72%8,640,435
Jul 29, 202410.3610.4710.1310.1710.08-2.49%5,438,643
Jul 26, 202410.4110.5710.1410.4310.34-0.10%10,483,108
Jul 25, 202410.0410.529.7510.4410.355.14%13,129,218
Jul 24, 202410.1910.349.919.939.84-2.46%10,742,113
Jul 23, 202410.1710.2210.0010.1810.09-0.39%9,059,520
Jul 22, 202410.4210.4610.1610.2210.13-1.54%8,077,776
Jul 19, 202410.3510.4910.2310.3810.29-3.08%8,399,934
Jul 18, 202411.0411.1110.7010.7110.61-2.64%7,258,407
Jul 17, 202410.8711.2710.8711.0010.901.38%8,632,121
Jul 16, 202410.4210.8910.2610.8510.753.43%9,706,266
Jul 15, 202410.2610.6110.1110.4910.402.34%9,382,205
Jul 12, 202410.3410.3810.1810.2510.160.59%4,387,004
Jul 11, 20249.8610.239.8010.1910.103.87%6,238,209
Jul 10, 20249.769.919.709.819.720.31%4,484,382
Jul 9, 20249.709.839.519.789.690.41%9,130,181
Jul 8, 20249.9310.009.719.749.65-1.72%6,422,177
Jul 5, 202410.0310.109.879.919.82-2.17%5,183,971
Jul 3, 202410.1110.2410.0110.1310.040.70%3,902,576