Patterson-UTI Energy Inc. (PTEN)
NASDAQ: PTEN
· Real-Time Price · USD
5.67
-0.16 (-2.74%)
At close: Sep 05, 2025, 3:59 PM
5.71
0.67%
After-hours: Sep 05, 2025, 07:13 PM EDT
PTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.75 | 5.86 | 5.59 | 5.67 | 5.67 | -2.74% | 7,872,023 |
| Sep 4, 2025 | 5.51 | 5.83 | 5.41 | 5.83 | 5.83 | 5.62% | 10,548,216 |
| Sep 3, 2025 | 5.66 | 5.75 | 5.44 | 5.52 | 5.52 | -3.83% | 6,793,304 |
| Sep 2, 2025 | 5.68 | 5.80 | 5.62 | 5.74 | 5.74 | -1.20% | 6,812,900 |
| Aug 29, 2025 | 5.71 | 5.88 | 5.68 | 5.81 | 5.73 | 1.22% | 7,014,685 |
| Aug 28, 2025 | 5.72 | 5.78 | 5.63 | 5.74 | 5.66 | 0.53% | 7,311,646 |
| Aug 27, 2025 | 5.67 | 5.85 | 5.64 | 5.71 | 5.63 | 0.71% | 7,786,751 |
| Aug 26, 2025 | 5.71 | 5.75 | 5.63 | 5.67 | 5.59 | -1.56% | 8,045,524 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.70 | 5.76 | 5.68 | -0.86% | 5,704,793 |
| Aug 22, 2025 | 5.41 | 5.82 | 5.39 | 5.81 | 5.73 | 7.79% | 8,689,945 |
| Aug 21, 2025 | 5.23 | 5.39 | 5.20 | 5.39 | 5.32 | 1.89% | 7,306,555 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.24 | 5.29 | 5.22 | -1.67% | 8,341,628 |
| Aug 19, 2025 | 5.38 | 5.48 | 5.30 | 5.38 | 5.31 | -0.19% | 6,853,428 |
| Aug 18, 2025 | 5.35 | 5.47 | 5.25 | 5.39 | 5.32 | 0.19% | 9,793,568 |
| Aug 15, 2025 | 5.58 | 5.60 | 5.36 | 5.38 | 5.31 | -4.10% | 7,629,670 |
| Aug 14, 2025 | 5.57 | 5.62 | 5.39 | 5.61 | 5.53 | 0.54% | 8,660,548 |
| Aug 13, 2025 | 5.59 | 5.63 | 5.41 | 5.58 | 5.50 | -0.36% | 8,622,414 |
| Aug 12, 2025 | 5.45 | 5.63 | 5.41 | 5.60 | 5.52 | 3.51% | 6,554,420 |
| Aug 11, 2025 | 5.46 | 5.53 | 5.34 | 5.41 | 5.34 | -0.37% | 6,330,300 |
| Aug 8, 2025 | 5.41 | 5.52 | 5.33 | 5.43 | 5.36 | 1.50% | 6,674,304 |