Patterson-UTI Energy Inc. (PTEN)
7.49
-0.82 (-9.87%)
At close: Mar 03, 2025, 3:59 PM
7.49
0.00%
Pre-market: Mar 04, 2025, 04:28 AM EST
PTEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.41 | 8.48 | 7.47 | 7.49 | -0.82 | -9.87% | 18,369,445 |
| 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 |
| 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 |