Patterson-UTI Energy Inc. (PTEN)
NASDAQ: PTEN
· Real-Time Price · USD
5.61
0.03 (0.54%)
At close: Aug 14, 2025, 3:59 PM
5.62
0.18%
After-hours: Aug 14, 2025, 07:39 PM EDT
PTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.57 | 5.62 | 5.39 | 5.61 | 5.61 | 0.54% | 8,659,884 |
| Aug 13, 2025 | 5.59 | 5.63 | 5.41 | 5.58 | 5.58 | -0.36% | 8,622,414 |
| Aug 12, 2025 | 5.45 | 5.63 | 5.41 | 5.60 | 5.60 | 3.51% | 6,554,420 |
| Aug 11, 2025 | 5.46 | 5.53 | 5.34 | 5.41 | 5.41 | -0.37% | 6,330,300 |
| Aug 8, 2025 | 5.41 | 5.52 | 5.33 | 5.43 | 5.43 | 1.50% | 6,674,304 |
| Aug 7, 2025 | 5.49 | 5.68 | 5.30 | 5.35 | 5.35 | -1.65% | 9,190,328 |
| Aug 6, 2025 | 5.62 | 5.76 | 5.40 | 5.44 | 5.44 | -2.68% | 7,170,300 |
| Aug 5, 2025 | 5.49 | 5.61 | 5.36 | 5.59 | 5.59 | 2.19% | 8,629,200 |
| Aug 4, 2025 | 5.57 | 5.61 | 5.42 | 5.47 | 5.47 | -1.26% | 7,728,100 |
| Aug 1, 2025 | 5.80 | 5.82 | 5.50 | 5.54 | 5.54 | -6.26% | 8,985,900 |
| Jul 31, 2025 | 6.01 | 6.15 | 5.80 | 5.91 | 5.91 | -3.11% | 10,311,130 |
| Jul 30, 2025 | 6.32 | 6.32 | 5.98 | 6.10 | 6.10 | -3.94% | 8,824,300 |
| Jul 29, 2025 | 6.22 | 6.35 | 6.10 | 6.35 | 6.35 | 1.76% | 9,341,900 |
| Jul 28, 2025 | 6.05 | 6.27 | 6.00 | 6.24 | 6.24 | 5.41% | 8,271,100 |
| Jul 25, 2025 | 6.10 | 6.12 | 5.89 | 5.92 | 5.92 | -2.95% | 10,520,900 |
| Jul 24, 2025 | 6.00 | 6.44 | 5.84 | 6.10 | 6.10 | -1.13% | 12,488,355 |
| Jul 23, 2025 | 5.99 | 6.24 | 5.96 | 6.17 | 6.17 | 5.29% | 15,823,300 |
| Jul 22, 2025 | 5.75 | 5.95 | 5.72 | 5.86 | 5.86 | 0.51% | 10,751,941 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.79 | 5.83 | 5.83 | -1.85% | 6,767,800 |
| Jul 18, 2025 | 6.15 | 6.20 | 5.88 | 5.94 | 5.94 | -1.49% | 7,550,865 |