Patterson-UTI Energy Inc. (PTEN)
NASDAQ: PTEN
· Real-Time Price · USD
5.58
0.08 (1.45%)
At close: Sep 26, 2025, 3:59 PM
5.60
0.36%
After-hours: Sep 26, 2025, 07:22 PM EDT
PTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.50 | 5.71 | 5.49 | 5.58 | 5.58 | 1.45% | 7,975,680 |
| Sep 25, 2025 | 5.48 | 5.59 | 5.39 | 5.50 | 5.50 | -0.36% | 5,829,204 |
| Sep 24, 2025 | 5.57 | 5.67 | 5.52 | 5.52 | 5.52 | 0.55% | 6,500,000 |
| Sep 23, 2025 | 5.45 | 5.75 | 5.41 | 5.49 | 5.49 | 1.86% | 8,808,600 |
| Sep 22, 2025 | 5.30 | 5.47 | 5.24 | 5.39 | 5.39 | 0.75% | 7,136,508 |
| Sep 19, 2025 | 5.47 | 5.49 | 5.27 | 5.35 | 5.35 | -3.25% | 15,244,530 |
| Sep 18, 2025 | 5.56 | 5.57 | 5.43 | 5.53 | 5.53 | 0.91% | 5,890,050 |
| Sep 17, 2025 | 5.59 | 5.70 | 5.38 | 5.48 | 5.48 | -2.49% | 8,653,847 |
| Sep 16, 2025 | 5.48 | 5.65 | 5.43 | 5.62 | 5.62 | 3.88% | 6,127,623 |
| Sep 15, 2025 | 5.62 | 5.64 | 5.40 | 5.41 | 5.41 | -2.35% | 6,538,200 |
| Sep 12, 2025 | 5.64 | 5.70 | 5.50 | 5.54 | 5.54 | -0.36% | 7,745,123 |
| Sep 11, 2025 | 5.40 | 5.62 | 5.35 | 5.56 | 5.56 | 1.65% | 8,866,805 |
| Sep 10, 2025 | 5.50 | 5.55 | 5.27 | 5.47 | 5.47 | -0.55% | 13,499,321 |
| Sep 9, 2025 | 5.74 | 5.83 | 5.50 | 5.50 | 5.50 | -2.14% | 6,716,427 |
| Sep 8, 2025 | 5.71 | 5.75 | 5.48 | 5.62 | 5.62 | -0.88% | 7,800,437 |
| Sep 5, 2025 | 5.75 | 5.86 | 5.59 | 5.67 | 5.67 | -2.74% | 7,975,202 |
| 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 |