Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
7.15
+0.04 (0.56%)
At close: Jan 16, 2026, 4:00 PM EST
7.20
+0.05 (0.70%)
After-hours: Jan 16, 2026, 7:57 PM EST
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.17 | 7.23 | 7.00 | 7.15 | 7.15 | 0.56% | 10,540,475 |
| Jan 15, 2026 | 7.06 | 7.18 | 7.00 | 7.11 | 7.11 | -0.28% | 7,088,032 |
| Jan 14, 2026 | 7.25 | 7.46 | 7.11 | 7.13 | 7.13 | -0.28% | 13,249,280 |
| Jan 13, 2026 | 6.87 | 7.17 | 6.84 | 7.15 | 7.15 | 5.93% | 13,623,006 |
| Jan 12, 2026 | 6.80 | 6.95 | 6.69 | 6.75 | 6.75 | -0.88% | 9,642,183 |
| Jan 9, 2026 | 7.03 | 7.23 | 6.79 | 6.81 | 6.81 | -3.13% | 12,100,625 |
| Jan 8, 2026 | 6.69 | 7.15 | 6.66 | 7.03 | 7.03 | 6.35% | 18,568,659 |
| Jan 7, 2026 | 6.65 | 6.77 | 6.53 | 6.61 | 6.61 | -0.45% | 10,756,236 |
| Jan 6, 2026 | 6.83 | 7.02 | 6.61 | 6.64 | 6.64 | -2.21% | 13,835,601 |
| Jan 5, 2026 | 6.74 | 6.89 | 6.57 | 6.79 | 6.79 | 4.95% | 16,187,608 |
| Jan 2, 2026 | 6.15 | 6.57 | 6.08 | 6.47 | 6.47 | 5.89% | 12,972,404 |
| Dec 31, 2025 | 6.09 | 6.21 | 6.06 | 6.11 | 6.11 | 0.49% | 4,956,894 |
| Dec 30, 2025 | 5.99 | 6.15 | 5.97 | 6.08 | 6.08 | 2.53% | 9,860,272 |
| Dec 29, 2025 | 5.87 | 5.99 | 5.86 | 5.93 | 5.93 | 1.37% | 7,400,153 |
| Dec 26, 2025 | 5.86 | 5.94 | 5.77 | 5.85 | 5.85 | -1.02% | 5,349,763 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 3,140,688 |
| Dec 23, 2025 | 5.94 | 6.02 | 5.83 | 5.90 | 5.90 | 0.17% | 6,636,269 |
| Dec 22, 2025 | 5.88 | 6.07 | 5.86 | 5.89 | 5.89 | 1.03% | 7,568,995 |
| Dec 19, 2025 | 5.77 | 5.91 | 5.77 | 5.83 | 5.83 | 1.04% | 15,279,311 |
| Dec 18, 2025 | 5.97 | 5.97 | 5.74 | 5.77 | 5.77 | -3.03% | 8,266,176 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.79 | 5.95 | 5.95 | 1.02% | 11,209,814 |
| Dec 16, 2025 | 6.17 | 6.17 | 5.75 | 5.89 | 5.89 | -5.31% | 9,081,988 |
| Dec 15, 2025 | 6.22 | 6.24 | 6.11 | 6.22 | 6.22 | 0.16% | 9,086,040 |
| Dec 12, 2025 | 6.36 | 6.44 | 6.15 | 6.21 | 6.21 | -2.20% | 5,733,179 |
| Dec 11, 2025 | 6.35 | 6.43 | 6.26 | 6.35 | 6.35 | -1.70% | 5,857,414 |
| Dec 10, 2025 | 6.10 | 6.61 | 6.07 | 6.46 | 6.46 | 2.22% | 12,217,044 |
| Dec 9, 2025 | 6.30 | 6.40 | 6.24 | 6.32 | 6.32 | 0.80% | 5,384,131 |
| Dec 8, 2025 | 6.27 | 6.37 | 6.20 | 6.27 | 6.27 | -0.79% | 5,586,870 |
| Dec 5, 2025 | 6.47 | 6.59 | 6.31 | 6.32 | 6.32 | -2.47% | 4,979,063 |
| Dec 4, 2025 | 6.30 | 6.53 | 6.23 | 6.48 | 6.48 | 3.18% | 9,141,047 |
| Dec 3, 2025 | 6.00 | 6.32 | 5.97 | 6.28 | 6.28 | 5.55% | 11,488,099 |
| Dec 2, 2025 | 5.87 | 6.00 | 5.69 | 5.95 | 5.95 | 1.36% | 10,834,019 |
| Dec 1, 2025 | 5.72 | 5.96 | 5.69 | 5.87 | 5.87 | 1.03% | 7,625,182 |
| Nov 28, 2025 | 5.70 | 5.82 | 5.65 | 5.81 | 5.73 | 2.29% | 2,936,624 |
| Nov 26, 2025 | 5.68 | 5.81 | 5.67 | 5.68 | 5.60 | -0.53% | 9,014,061 |
| Nov 25, 2025 | 5.53 | 5.75 | 5.51 | 5.71 | 5.63 | 2.15% | 8,088,755 |
| Nov 24, 2025 | 5.46 | 5.66 | 5.39 | 5.59 | 5.51 | 1.08% | 7,856,834 |
| Nov 21, 2025 | 5.38 | 5.56 | 5.24 | 5.53 | 5.45 | 2.22% | 7,948,299 |
| Nov 20, 2025 | 5.73 | 5.80 | 5.39 | 5.41 | 5.34 | -3.74% | 8,656,507 |
| Nov 19, 2025 | 5.62 | 5.72 | 5.53 | 5.62 | 5.54 | -2.94% | 7,845,511 |
| Nov 18, 2025 | 5.70 | 5.91 | 5.65 | 5.79 | 5.71 | - | 9,650,551 |
| Nov 17, 2025 | 6.01 | 6.11 | 5.71 | 5.79 | 5.71 | -3.18% | 8,917,633 |
| Nov 14, 2025 | 5.85 | 6.02 | 5.74 | 5.98 | 5.90 | 2.22% | 6,095,891 |
| Nov 13, 2025 | 6.00 | 6.06 | 5.77 | 5.85 | 5.77 | -2.01% | 6,488,343 |
| Nov 12, 2025 | 6.29 | 6.33 | 5.92 | 5.97 | 5.89 | -6.57% | 10,926,480 |
| Nov 11, 2025 | 6.19 | 6.56 | 6.19 | 6.39 | 6.30 | 3.90% | 11,162,076 |
| Nov 10, 2025 | 6.18 | 6.26 | 6.08 | 6.15 | 6.07 | 1.15% | 7,095,956 |
| Nov 7, 2025 | 6.05 | 6.14 | 5.88 | 6.08 | 6.00 | 0.16% | 7,311,528 |
| Nov 6, 2025 | 6.12 | 6.21 | 5.92 | 6.07 | 5.99 | - | 6,672,121 |
| Nov 5, 2025 | 6.05 | 6.23 | 5.99 | 6.07 | 5.99 | 1.00% | 6,960,183 |