Patterson-UTI Energy Inc. (PTEN)
8.23
-0.17 (-2.02%)
At close: Jan 28, 2025, 2:02 PM
PTEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.64 | 8.90 | 8.37 | 8.40 | -0.35 | -4.00% | 8,327,943 |
| 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 |
| Jan 22, 2025 | 9.28 | 9.37 | 8.92 | 9.13 | -0.12 | -1.30% | 10,689,511 |
| Jan 21, 2025 | 9.47 | 9.51 | 9.11 | 9.25 | -0.04 | -0.43% | 6,656,000 |
| Jan 17, 2025 | 9.50 | 9.57 | 9.17 | 9.29 | -0.16 | -1.69% | 9,201,401 |
| Jan 16, 2025 | 9.25 | 9.53 | 9.23 | 9.45 | 0.12 | 1.29% | 8,817,301 |
| Jan 15, 2025 | 9.16 | 9.39 | 9.06 | 9.33 | 0.38 | 4.25% | 7,330,821 |
| Jan 14, 2025 | 8.67 | 9.05 | 8.66 | 8.95 | 0.27 | 3.11% | 6,968,704 |
| Jan 13, 2025 | 8.55 | 8.80 | 8.55 | 8.68 | 0.18 | 2.12% | 8,008,312 |
| Jan 10, 2025 | 8.59 | 8.69 | 8.45 | 8.50 | 0.08 | 0.95% | 8,781,411 |
| Jan 8, 2025 | 8.51 | 8.58 | 8.42 | 8.42 | -0.20 | -2.32% | 6,877,629 |
| Jan 7, 2025 | 8.70 | 8.71 | 8.48 | 8.62 | 0.00 | 0.00% | 7,609,529 |
| Jan 6, 2025 | 8.56 | 8.81 | 8.54 | 8.62 | 0.05 | 0.58% | 7,369,900 |
| Jan 3, 2025 | 8.60 | 8.62 | 8.38 | 8.57 | 0.04 | 0.47% | 7,011,431 |
| Jan 2, 2025 | 8.43 | 8.70 | 8.43 | 8.53 | 0.27 | 3.27% | 6,150,696 |
| Dec 31, 2024 | 8.16 | 8.36 | 8.12 | 8.26 | 0.15 | 1.85% | 7,460,361 |
| Dec 30, 2024 | 7.91 | 8.23 | 7.82 | 8.11 | 0.26 | 3.31% | 9,910,500 |
| Dec 27, 2024 | 7.83 | 8.02 | 7.79 | 7.85 | 0.03 | 0.38% | 6,745,900 |
| Dec 26, 2024 | 7.63 | 7.84 | 7.48 | 7.82 | 0.14 | 1.82% | 6,491,081 |
| Dec 24, 2024 | 7.53 | 7.68 | 7.39 | 7.68 | 0.16 | 2.13% | 4,468,826 |
| Dec 23, 2024 | 7.61 | 7.67 | 7.46 | 7.52 | -0.16 | -2.08% | 11,754,850 |
| Dec 20, 2024 | 7.18 | 7.71 | 7.15 | 7.68 | 0.39 | 5.35% | 30,319,300 |
| Dec 19, 2024 | 7.37 | 7.48 | 7.23 | 7.29 | 0.03 | 0.41% | 12,176,129 |
| Dec 18, 2024 | 7.34 | 7.66 | 7.23 | 7.26 | -0.08 | -1.09% | 17,014,820 |
| Dec 17, 2024 | 7.43 | 7.48 | 7.19 | 7.34 | -0.20 | -2.65% | 10,254,800 |
| Dec 16, 2024 | 7.64 | 7.71 | 7.42 | 7.54 | -0.18 | -2.33% | 6,333,313 |
| Dec 13, 2024 | 7.73 | 7.78 | 7.58 | 7.72 | 0.10 | 1.31% | 6,560,875 |
| Dec 12, 2024 | 7.72 | 7.76 | 7.55 | 7.62 | -0.19 | -2.43% | 7,416,038 |
| Dec 11, 2024 | 7.98 | 7.99 | 7.69 | 7.81 | -0.03 | -0.38% | 8,861,437 |
| Dec 10, 2024 | 7.71 | 7.90 | 7.53 | 7.84 | 0.15 | 1.95% | 7,326,191 |
| Dec 9, 2024 | 7.65 | 7.92 | 7.58 | 7.69 | 0.20 | 2.67% | 9,176,318 |
| Dec 6, 2024 | 8.08 | 8.10 | 7.41 | 7.49 | -0.64 | -7.87% | 13,252,815 |
| Dec 5, 2024 | 8.25 | 8.40 | 8.12 | 8.13 | -0.06 | -0.73% | 6,356,600 |
| Dec 4, 2024 | 8.17 | 8.31 | 7.99 | 8.19 | -0.01 | -0.12% | 7,119,881 |
| Dec 3, 2024 | 8.41 | 8.44 | 8.18 | 8.20 | -0.13 | -1.56% | 7,250,800 |
| Dec 2, 2024 | 8.39 | 8.44 | 8.24 | 8.33 | -0.07 | -0.83% | 4,964,844 |
| Nov 29, 2024 | 8.63 | 8.63 | 8.38 | 8.40 | -0.06 | -0.71% | 2,874,500 |
| Nov 27, 2024 | 8.42 | 8.65 | 8.37 | 8.46 | 0.12 | 1.44% | 5,869,600 |
| Nov 26, 2024 | 8.65 | 8.73 | 8.30 | 8.34 | -0.28 | -3.25% | 6,904,924 |
| Nov 25, 2024 | 8.75 | 8.91 | 8.54 | 8.62 | -0.06 | -0.69% | 11,098,942 |
| Nov 22, 2024 | 8.42 | 8.85 | 8.37 | 8.68 | 0.32 | 3.83% | 10,438,900 |
| Nov 21, 2024 | 8.22 | 8.47 | 8.19 | 8.36 | 0.23 | 2.83% | 6,043,423 |
| Nov 20, 2024 | 8.11 | 8.23 | 8.05 | 8.13 | 0.02 | 0.25% | 4,545,960 |
| Nov 19, 2024 | 8.15 | 8.27 | 8.07 | 8.11 | -0.17 | -2.05% | 4,668,300 |
| Nov 18, 2024 | 8.18 | 8.40 | 8.11 | 8.28 | 0.24 | 2.99% | 7,148,700 |
| Nov 15, 2024 | 8.30 | 8.40 | 8.01 | 8.04 | -0.22 | -2.66% | 6,472,380 |
| Nov 14, 2024 | 8.44 | 8.57 | 8.16 | 8.26 | -0.11 | -1.31% | 6,267,441 |
| Nov 13, 2024 | 8.41 | 8.54 | 8.24 | 8.37 | -0.02 | -0.24% | 6,924,000 |
| Nov 12, 2024 | 8.62 | 8.75 | 8.38 | 8.39 | -0.31 | -3.56% | 6,122,011 |