Patterson-UTI Energy Inc. (PTEN)
5.64
-1.29 (-18.61%)
At close: Apr 04, 2025, 3:46 PM
Patterson-UTI Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.91 | 7.95 | 6.87 | 6.93 | -1.63 | -19.04% | 13,383,004 |
| Apr 2, 2025 | 8.23 | 8.60 | 8.16 | 8.56 | 0.18 | 2.15% | 9,444,910 |
| Apr 1, 2025 | 8.16 | 8.44 | 8.08 | 8.38 | 0.16 | 1.95% | 5,674,733 |
| Mar 31, 2025 | 8.10 | 8.32 | 8.02 | 8.22 | 0.03 | 0.37% | 6,756,700 |
| Mar 28, 2025 | 8.32 | 8.34 | 8.09 | 8.19 | -0.19 | -2.27% | 9,577,740 |
| Mar 27, 2025 | 8.54 | 8.57 | 8.28 | 8.38 | -0.19 | -2.22% | 8,033,200 |
| Mar 26, 2025 | 8.59 | 8.74 | 8.51 | 8.57 | 0.08 | 0.94% | 10,349,100 |
| Mar 25, 2025 | 8.53 | 8.64 | 8.43 | 8.49 | 0.03 | 0.35% | 9,970,842 |
| Mar 24, 2025 | 8.45 | 8.53 | 8.34 | 8.46 | 0.08 | 0.95% | 10,236,238 |
| Mar 21, 2025 | 8.30 | 8.45 | 8.18 | 8.38 | -0.03 | -0.36% | 30,316,000 |
| Mar 20, 2025 | 8.29 | 8.46 | 8.25 | 8.41 | -0.02 | -0.24% | 9,824,527 |
| Mar 19, 2025 | 7.91 | 8.54 | 7.89 | 8.43 | 0.51 | 6.44% | 12,234,600 |
| Mar 18, 2025 | 7.91 | 7.99 | 7.69 | 7.92 | 0.06 | 0.76% | 12,322,425 |
| Mar 17, 2025 | 7.93 | 8.03 | 7.66 | 7.86 | -0.05 | -0.63% | 11,809,600 |
| Mar 14, 2025 | 7.78 | 8.00 | 7.73 | 7.91 | 0.30 | 3.94% | 14,881,400 |
| Mar 13, 2025 | 7.85 | 8.01 | 7.52 | 7.61 | -0.23 | -2.93% | 9,049,800 |
| Mar 12, 2025 | 7.77 | 8.06 | 7.62 | 7.84 | 0.04 | 0.51% | 16,669,096 |
| Mar 11, 2025 | 7.41 | 7.82 | 7.41 | 7.80 | 0.42 | 5.69% | 17,926,108 |
| Mar 10, 2025 | 7.45 | 7.72 | 7.34 | 7.38 | -0.13 | -1.73% | 13,694,600 |
| Mar 7, 2025 | 7.27 | 7.62 | 7.24 | 7.51 | 0.36 | 5.03% | 14,799,641 |
| Mar 6, 2025 | 7.21 | 7.27 | 7.03 | 7.15 | -0.15 | -2.05% | 10,422,800 |
| Mar 5, 2025 | 7.37 | 7.50 | 7.07 | 7.30 | -0.21 | -2.80% | 15,405,603 |
| Mar 4, 2025 | 7.40 | 7.70 | 7.10 | 7.51 | 0.02 | 0.27% | 16,698,200 |
| Mar 3, 2025 | 8.41 | 8.48 | 7.47 | 7.49 | -0.82 | -9.87% | 18,383,248 |
| Feb 28, 2025 | 8.08 | 8.35 | 7.93 | 8.31 | 0.20 | 2.47% | 8,509,443 |
| Feb 27, 2025 | 8.04 | 8.41 | 8.01 | 8.11 | 0.21 | 2.66% | 13,553,708 |
| Feb 26, 2025 | 8.09 | 8.20 | 7.89 | 7.90 | -0.21 | -2.59% | 9,067,614 |
| Feb 25, 2025 | 8.25 | 8.39 | 7.89 | 8.11 | -0.16 | -1.93% | 9,258,169 |
| Feb 24, 2025 | 8.37 | 8.43 | 8.26 | 8.27 | -0.07 | -0.84% | 7,707,496 |
| Feb 21, 2025 | 8.83 | 8.89 | 8.28 | 8.34 | -0.49 | -5.55% | 8,875,593 |
| Feb 20, 2025 | 8.86 | 9.04 | 8.74 | 8.83 | -0.03 | -0.34% | 5,825,808 |
| Feb 19, 2025 | 9.03 | 9.19 | 8.84 | 8.86 | -0.23 | -2.53% | 6,019,101 |
| Feb 18, 2025 | 8.95 | 9.25 | 8.83 | 9.09 | 0.17 | 1.91% | 7,078,953 |
| Feb 14, 2025 | 9.17 | 9.24 | 8.83 | 8.92 | -0.16 | -1.76% | 8,147,966 |
| Feb 13, 2025 | 8.72 | 9.10 | 8.66 | 9.08 | 0.35 | 4.01% | 9,315,426 |
| Feb 12, 2025 | 9.11 | 9.17 | 8.66 | 8.73 | -0.50 | -5.42% | 11,860,800 |
| Feb 11, 2025 | 9.03 | 9.30 | 8.99 | 9.23 | 0.25 | 2.78% | 12,146,000 |
| Feb 10, 2025 | 8.81 | 9.07 | 8.70 | 8.98 | 0.36 | 4.18% | 11,221,718 |
| Feb 7, 2025 | 8.50 | 8.81 | 8.46 | 8.62 | 0.24 | 2.86% | 11,734,420 |
| Feb 6, 2025 | 8.41 | 8.86 | 8.28 | 8.38 | 0.00 | 0.00% | 16,639,017 |
| Feb 5, 2025 | 8.23 | 8.48 | 8.23 | 8.38 | 0.17 | 2.07% | 13,598,077 |
| Feb 4, 2025 | 7.77 | 8.23 | 7.73 | 8.21 | 0.33 | 4.19% | 11,877,820 |
| Feb 3, 2025 | 8.00 | 8.11 | 7.75 | 7.88 | -0.19 | -2.35% | 8,928,029 |
| Jan 31, 2025 | 8.20 | 8.37 | 8.01 | 8.07 | -0.17 | -2.06% | 12,795,774 |
| Jan 30, 2025 | 8.30 | 8.38 | 8.13 | 8.24 | -0.03 | -0.36% | 8,569,413 |
| Jan 29, 2025 | 8.23 | 8.40 | 8.20 | 8.27 | -0.01 | -0.12% | 8,228,400 |
| Jan 28, 2025 | 8.39 | 8.52 | 8.16 | 8.28 | -0.12 | -1.43% | 9,436,102 |
| Jan 27, 2025 | 8.64 | 8.90 | 8.37 | 8.40 | -0.35 | -4.00% | 8,330,100 |
| Jan 24, 2025 | 8.98 | 9.10 | 8.74 | 8.75 | -0.27 | -2.99% | 8,413,743 |
| Jan 23, 2025 | 9.14 | 9.30 | 9.01 | 9.02 | -0.11 | -1.20% | 8,169,600 |