Skip to main content
Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
7.68
+0.39 (5.35%)
At close: Dec 20, 2024, 4:00 PM
7.65
-0.03 (-0.39%)
After-hours: Dec 20, 2024, 7:59 PM EST

Patterson-UTI Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.187.717.157.687.685.35%27,360,937
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%10,254,800
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, 20248.258.408.128.138.13-0.73%6,356,600
Dec 4, 20248.178.317.998.198.19-0.12%7,119,881
Dec 3, 20248.418.448.188.208.20-1.56%7,250,800
Dec 2, 20248.398.448.248.338.33-0.83%4,964,844
Nov 29, 20248.638.638.388.408.32-0.71%2,874,500
Nov 27, 20248.428.658.378.468.381.44%5,869,600
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%10,438,900
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%4,668,300
Nov 18, 20248.188.408.118.288.202.99%7,148,700
Nov 15, 20248.308.408.018.047.96-2.66%6,472,380
Nov 14, 20248.448.578.168.268.18-1.31%6,267,441
Nov 13, 20248.418.548.248.378.29-0.24%6,924,000
Nov 12, 20248.628.758.388.398.31-3.56%6,122,011
Nov 11, 20248.298.768.288.708.624.82%8,591,807
Nov 8, 20248.308.448.198.308.22-1.19%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%9,131,900
Nov 4, 20247.517.797.457.617.542.56%11,018,822
Nov 1, 20247.777.817.387.427.35-3.26%9,479,100
Oct 31, 20247.918.017.647.677.60-2.29%10,678,455
Oct 30, 20247.828.007.807.857.780.77%10,366,300
Oct 29, 20247.967.997.777.797.72-2.38%8,278,600
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%15,640,800
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, 20248.068.157.747.907.82-1.00%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%10,977,800
Oct 16, 20247.978.097.938.057.972.03%8,444,408
Oct 15, 20248.008.037.847.897.81-4.36%9,138,022
Oct 14, 20248.178.268.078.258.17-0.48%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%9,010,900
Oct 7, 20248.498.678.498.568.480.94%8,913,100
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, 20247.528.007.467.927.843.53%8,902,130
Sep 30, 20247.577.847.507.657.580.39%6,529,400
Sep 27, 20247.607.707.547.627.551.60%6,401,200
Sep 26, 20247.757.827.457.507.43-4.94%9,968,047
Sep 25, 20248.198.247.867.897.81-4.59%6,590,798
Sep 24, 20248.658.738.208.278.19-3.05%9,449,500
Sep 23, 20248.378.658.338.538.451.91%4,537,400
Sep 20, 20248.418.508.278.378.29-1.53%20,328,800
Sep 19, 20248.558.608.348.508.423.28%4,629,000
Sep 18, 20248.378.558.228.238.15-2.02%5,667,771
Sep 17, 20248.148.438.148.408.323.32%4,138,210
Sep 16, 20248.038.177.928.138.052.78%4,039,532
Sep 13, 20247.948.097.837.917.83-4,573,900
Sep 12, 20247.958.117.787.917.831.02%5,365,500
Sep 11, 20247.827.947.607.837.76-0.38%7,641,648
Sep 10, 20248.098.147.727.867.79-3.32%6,071,800
Sep 9, 20248.208.268.118.138.05-0.85%6,755,600
Sep 6, 20248.428.548.158.208.12-1.56%6,651,629
Sep 5, 20248.498.538.288.338.25-1.42%5,140,237
Sep 4, 20248.708.878.408.458.37-3.21%6,012,023
Sep 3, 20248.908.978.578.738.65-5.21%6,548,609
Aug 30, 20249.199.319.069.219.04-1.50%6,754,551
Aug 29, 20249.179.499.069.359.183.09%5,913,533
Aug 28, 20249.099.199.039.078.91-1.63%6,183,445
Aug 27, 20249.359.379.169.229.05-1.91%4,545,334
Aug 26, 20249.519.669.369.409.230.97%4,646,400
Aug 23, 20249.129.499.099.319.143.22%7,871,932
Aug 22, 20249.089.228.999.028.86-0.99%3,571,835
Aug 21, 20249.259.268.919.118.940.55%5,976,156
Aug 20, 20249.439.489.049.068.90-4.03%5,502,600
Aug 19, 20249.169.519.159.449.273.40%9,172,437
Aug 16, 20248.989.158.919.138.961.11%6,579,714
Aug 15, 20248.929.138.929.038.873.20%4,810,222
Aug 14, 20248.878.938.718.758.59-0.46%3,956,231
Aug 13, 20248.908.918.738.798.63-1.68%4,621,500
Aug 12, 20249.089.128.918.948.78-0.33%3,575,400
Aug 9, 20248.849.128.848.978.811.13%8,747,311
Aug 8, 20248.708.958.658.878.712.54%5,294,155
Aug 7, 20248.899.058.648.658.49-0.57%6,130,939
Aug 6, 20248.929.028.688.708.54-2.47%8,499,400
Aug 5, 20249.199.278.908.928.76-7.76%11,419,125
Aug 2, 20249.979.999.539.679.49-5.29%7,936,312
Aug 1, 202410.9411.0110.0310.2110.02-7.10%7,261,854