Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
6.31
-0.04 (-0.63%)
At close: Jul 3, 2025, 1:00 PM
6.45
+0.14 (2.22%)
After-hours: Jul 3, 2025, 4:49 PM EDT
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.34 | 6.41 | 6.28 | 6.31 | 6.31 | -0.63% | 4,255,362 |
| Jul 2, 2025 | 6.21 | 6.36 | 6.05 | 6.35 | 6.35 | 4.10% | 10,420,977 |
| Jul 1, 2025 | 5.94 | 6.23 | 5.78 | 6.10 | 6.10 | 2.87% | 13,720,909 |
| Jun 30, 2025 | 5.86 | 5.99 | 5.83 | 5.93 | 5.93 | 0.34% | 7,977,847 |
| Jun 27, 2025 | 5.88 | 6.06 | 5.81 | 5.91 | 5.91 | 0.42% | 20,362,476 |
| Jun 26, 2025 | 5.78 | 5.94 | 5.71 | 5.89 | 5.89 | 2.35% | 16,036,826 |
| Jun 25, 2025 | 5.94 | 5.97 | 5.67 | 5.75 | 5.75 | -3.85% | 15,803,598 |
| Jun 24, 2025 | 5.95 | 6.10 | 5.91 | 5.98 | 5.98 | -0.99% | 14,107,087 |
| Jun 23, 2025 | 6.45 | 6.45 | 6.00 | 6.04 | 6.04 | -4.88% | 16,953,398 |
| Jun 20, 2025 | 6.49 | 6.59 | 6.33 | 6.35 | 6.35 | -1.40% | 18,234,687 |
| Jun 18, 2025 | 6.59 | 6.69 | 6.39 | 6.44 | 6.44 | -1.90% | 15,586,021 |
| Jun 17, 2025 | 6.50 | 6.65 | 6.40 | 6.57 | 6.57 | 2.10% | 11,372,100 |
| Jun 16, 2025 | 6.45 | 6.54 | 6.32 | 6.43 | 6.43 | -1.53% | 9,350,675 |
| Jun 13, 2025 | 6.63 | 6.72 | 6.34 | 6.53 | 6.53 | 2.83% | 16,459,859 |
| Jun 12, 2025 | 6.27 | 6.36 | 6.14 | 6.35 | 6.35 | - | 8,120,687 |
| Jun 11, 2025 | 6.25 | 6.39 | 6.11 | 6.35 | 6.35 | 3.08% | 13,379,657 |
| Jun 10, 2025 | 5.97 | 6.29 | 5.96 | 6.16 | 6.16 | 3.88% | 13,429,119 |
| Jun 9, 2025 | 5.88 | 6.07 | 5.82 | 5.93 | 5.93 | 2.24% | 9,620,273 |
| Jun 6, 2025 | 5.69 | 5.91 | 5.66 | 5.80 | 5.80 | 4.13% | 6,113,740 |
| Jun 5, 2025 | 5.65 | 5.68 | 5.48 | 5.57 | 5.57 | -0.71% | 9,727,888 |
| Jun 4, 2025 | 5.69 | 5.78 | 5.51 | 5.61 | 5.61 | -2.60% | 11,671,451 |
| Jun 3, 2025 | 5.49 | 5.95 | 5.38 | 5.76 | 5.76 | 4.54% | 15,675,697 |
| Jun 2, 2025 | 5.63 | 5.65 | 5.38 | 5.51 | 5.51 | -0.18% | 15,698,548 |
| May 30, 2025 | 5.59 | 5.62 | 5.46 | 5.52 | 5.44 | -2.30% | 18,043,649 |
| May 29, 2025 | 5.60 | 5.69 | 5.54 | 5.65 | 5.57 | 0.71% | 15,157,781 |
| May 28, 2025 | 5.83 | 5.87 | 5.59 | 5.61 | 5.53 | -2.94% | 14,320,409 |
| May 27, 2025 | 5.77 | 5.79 | 5.57 | 5.78 | 5.70 | 1.05% | 14,275,602 |
| May 23, 2025 | 5.55 | 5.75 | 5.53 | 5.72 | 5.64 | 0.53% | 13,670,870 |
| May 22, 2025 | 5.55 | 5.72 | 5.38 | 5.69 | 5.61 | 1.79% | 13,082,741 |
| May 21, 2025 | 5.81 | 5.81 | 5.58 | 5.59 | 5.51 | -4.28% | 16,826,321 |
| May 20, 2025 | 5.91 | 5.96 | 5.82 | 5.84 | 5.76 | -1.52% | 12,380,027 |
| May 19, 2025 | 5.99 | 6.02 | 5.87 | 5.93 | 5.85 | -2.95% | 9,358,870 |
| May 16, 2025 | 6.11 | 6.14 | 5.94 | 6.11 | 6.02 | -0.16% | 11,265,166 |
| May 15, 2025 | 6.11 | 6.17 | 5.96 | 6.12 | 6.03 | -2.55% | 8,955,799 |
| May 14, 2025 | 6.27 | 6.41 | 6.24 | 6.28 | 6.19 | -1.41% | 10,718,348 |
| May 13, 2025 | 6.35 | 6.50 | 6.27 | 6.37 | 6.28 | 0.79% | 15,722,252 |
| May 12, 2025 | 6.50 | 6.73 | 6.28 | 6.32 | 6.23 | 5.51% | 19,457,621 |
| May 9, 2025 | 5.97 | 6.08 | 5.94 | 5.99 | 5.90 | 2.57% | 10,509,002 |
| May 8, 2025 | 5.62 | 5.94 | 5.61 | 5.84 | 5.76 | 4.85% | 14,362,626 |
| May 7, 2025 | 5.58 | 5.62 | 5.48 | 5.57 | 5.49 | 0.54% | 13,195,795 |
| May 6, 2025 | 5.61 | 5.70 | 5.50 | 5.54 | 5.46 | -1.07% | 15,477,658 |
| May 5, 2025 | 5.88 | 5.89 | 5.59 | 5.60 | 5.52 | -7.13% | 16,110,182 |
| May 2, 2025 | 5.93 | 6.04 | 5.81 | 6.03 | 5.94 | 2.90% | 11,460,124 |
| May 1, 2025 | 5.57 | 5.97 | 5.57 | 5.86 | 5.78 | 3.90% | 16,252,428 |
| Apr 30, 2025 | 5.77 | 6.01 | 5.50 | 5.64 | 5.56 | -5.21% | 17,068,568 |
| Apr 29, 2025 | 5.88 | 6.05 | 5.76 | 5.95 | 5.87 | -1.00% | 14,734,096 |
| Apr 28, 2025 | 6.10 | 6.25 | 5.93 | 6.01 | 5.92 | -1.31% | 9,856,499 |
| Apr 25, 2025 | 6.02 | 6.11 | 5.92 | 6.09 | 6.00 | -0.16% | 13,104,193 |
| Apr 24, 2025 | 6.21 | 6.27 | 6.00 | 6.10 | 6.01 | 3.74% | 19,958,978 |
| Apr 23, 2025 | 6.18 | 6.24 | 5.81 | 5.88 | 5.80 | - | 16,179,249 |