Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
6.42
+0.07 (1.10%)
Jun 13, 2025, 2:03 PM - Market open

Patterson-UTI Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 2, 1993Jun 12, 2025Max ▾199419961998200020022004200620082010201220142016201820202022202419951995200020002005200520102010201520152020202020252025010.0020.0030.006.35

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20256.636.726.416.50-2.36%6,216,825
Jun 12, 20256.276.366.146.356.35-8,120,687
Jun 11, 20256.256.396.116.356.353.08%13,379,657
Jun 10, 20255.976.295.966.166.163.88%13,429,119
Jun 9, 20255.886.075.825.935.932.24%9,620,273
Jun 6, 20255.695.915.665.805.804.13%6,113,740
Jun 5, 20255.655.685.485.575.57-0.71%9,727,888
Jun 4, 20255.695.785.515.615.61-2.60%11,671,451
Jun 3, 20255.495.955.385.765.764.54%15,675,697
Jun 2, 20255.635.655.385.515.51-0.18%15,698,548
May 30, 20255.595.625.465.525.44-2.30%18,043,649
May 29, 20255.605.695.545.655.570.71%15,157,781
May 28, 20255.835.875.595.615.53-2.94%14,320,409
May 27, 20255.775.795.575.785.701.05%14,275,602
May 23, 20255.555.755.535.725.640.53%13,670,870
May 22, 20255.555.725.385.695.611.79%13,082,741
May 21, 20255.815.815.585.595.51-4.28%16,826,321
May 20, 20255.915.965.825.845.76-1.52%12,380,027
May 19, 20255.996.025.875.935.85-2.95%9,358,870
May 16, 20256.116.145.946.116.02-0.16%11,265,166
May 15, 20256.116.175.966.126.03-2.55%8,955,799
May 14, 20256.276.416.246.286.19-1.41%10,718,348
May 13, 20256.356.506.276.376.280.79%15,722,252
May 12, 20256.506.736.286.326.235.51%19,457,621
May 9, 20255.976.085.945.995.902.57%10,509,002
May 8, 20255.625.945.615.845.764.85%14,362,626
May 7, 20255.585.625.485.575.490.54%13,195,795
May 6, 20255.615.705.505.545.46-1.07%15,477,658
May 5, 20255.885.895.595.605.52-7.13%16,110,182
May 2, 20255.936.045.816.035.942.90%11,460,124
May 1, 20255.575.975.575.865.783.90%16,252,428
Apr 30, 20255.776.015.505.645.56-5.21%17,068,568
Apr 29, 20255.886.055.765.955.87-1.00%14,734,096
Apr 28, 20256.106.255.936.015.92-1.31%9,856,499
Apr 25, 20256.026.115.926.096.00-0.16%13,104,193
Apr 24, 20256.216.276.006.106.013.74%19,958,978
Apr 23, 20256.186.245.815.885.80-16,179,249
Apr 22, 20255.956.055.635.885.80-22,295,311
Apr 21, 20255.955.965.715.885.80-3.13%18,191,273
Apr 17, 20255.956.235.926.075.984.12%18,649,017
Apr 16, 20255.796.055.765.835.750.69%16,455,288
Apr 15, 20255.765.925.705.795.710.70%10,698,693
Apr 14, 20255.976.015.695.755.67-0.17%10,754,938
Apr 11, 20255.645.805.405.765.683.04%6,984,650
Apr 10, 20256.186.185.445.595.51-14.79%12,219,844
Apr 9, 20255.246.695.206.566.4720.15%17,696,921
Apr 8, 20255.976.005.365.465.38-4.04%14,320,812
Apr 7, 20255.466.065.125.695.610.53%15,991,343
Apr 4, 20256.506.575.535.665.58-18.33%18,658,795
Apr 3, 20257.917.956.876.936.83-19.04%13,384,559