Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
6.10
0.00 (-0.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Patterson-UTI Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.026.115.926.096.09-0.16%13,098,015
Apr 24, 20256.216.276.006.106.103.74%19,958,978
Apr 23, 20256.186.245.815.885.88-16,179,249
Apr 22, 20255.956.055.635.885.88-22,295,311
Apr 21, 20255.955.965.715.885.88-3.13%18,191,273
Apr 17, 20255.956.235.926.076.074.12%18,649,017
Apr 16, 20255.796.055.765.835.830.69%16,455,288
Apr 15, 20255.765.925.705.795.790.70%10,698,693
Apr 14, 20255.976.015.695.755.75-0.17%10,754,938
Apr 11, 20255.645.805.405.765.763.04%6,984,650
Apr 10, 20256.186.185.445.595.59-14.79%12,219,844
Apr 9, 20255.246.695.206.566.5620.15%17,696,921
Apr 8, 20255.976.005.365.465.46-4.04%14,320,812
Apr 7, 20255.466.065.125.695.690.53%15,991,343
Apr 4, 20256.506.575.535.665.66-18.33%18,658,795
Apr 3, 20257.917.956.876.936.93-19.04%13,384,559
Apr 2, 20258.238.608.168.568.562.15%9,444,910
Apr 1, 20258.168.448.098.388.381.95%5,674,733
Mar 31, 20258.108.328.028.228.220.37%6,756,667
Mar 28, 20258.328.348.098.198.19-2.27%9,577,740
Mar 27, 20258.548.578.288.388.38-2.22%8,033,177
Mar 26, 20258.598.748.518.578.570.94%10,349,096
Mar 25, 20258.538.648.438.498.490.35%9,970,842
Mar 24, 20258.458.538.348.468.460.95%10,236,238
Mar 21, 20258.308.458.188.388.38-0.36%30,315,983
Mar 20, 20258.298.468.258.418.41-0.24%9,824,527
Mar 19, 20257.918.547.898.438.436.44%12,234,594
Mar 18, 20257.917.997.697.927.920.76%12,322,425
Mar 17, 20257.938.037.667.867.86-0.63%11,809,590
Mar 14, 20257.788.007.737.917.913.94%14,881,380
Mar 13, 20257.858.017.527.617.61-2.93%9,049,780
Mar 12, 20257.778.067.627.847.840.51%16,669,096
Mar 11, 20257.417.827.417.807.805.69%17,926,108
Mar 10, 20257.457.727.347.387.38-1.73%13,692,138
Mar 7, 20257.277.627.247.517.515.03%14,799,641
Mar 6, 20257.217.277.037.157.15-2.05%10,422,766
Mar 5, 20257.377.507.077.307.30-2.80%15,405,603
Mar 4, 20257.407.707.107.517.510.27%16,698,161
Mar 3, 20258.418.487.477.497.49-9.87%18,383,248
Feb 28, 20258.088.357.938.318.222.47%8,509,443
Feb 27, 20258.048.428.018.118.022.66%13,553,708
Feb 26, 20258.098.207.897.907.82-2.59%9,067,614
Feb 25, 20258.258.397.898.118.02-1.93%9,258,169
Feb 24, 20258.378.438.268.278.18-0.84%7,707,496
Feb 21, 20258.838.898.288.348.25-5.55%8,875,593
Feb 20, 20258.869.048.748.838.74-0.34%5,825,808
Feb 19, 20259.039.198.848.868.77-2.53%6,019,101
Feb 18, 20258.959.258.839.098.991.91%7,078,953
Feb 14, 20259.179.258.838.928.83-1.76%8,147,966
Feb 13, 20258.729.108.669.088.984.01%9,315,426