Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
6.37
+0.05 (0.79%)
At close: May 13, 2025, 4:00 PM
6.30
-0.07 (-1.10%)
Pre-market: May 14, 2025, 8:38 AM EDT
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.35 | 6.50 | 6.27 | 6.37 | 6.37 | 0.79% | 15,722,252 |
| May 12, 2025 | 6.50 | 6.73 | 6.28 | 6.32 | 6.32 | 5.51% | 19,457,621 |
| May 9, 2025 | 5.97 | 6.08 | 5.94 | 5.99 | 5.99 | 2.57% | 10,509,002 |
| May 8, 2025 | 5.62 | 5.94 | 5.61 | 5.84 | 5.84 | 4.85% | 14,362,626 |
| May 7, 2025 | 5.58 | 5.62 | 5.48 | 5.57 | 5.57 | 0.54% | 13,195,795 |
| May 6, 2025 | 5.61 | 5.70 | 5.50 | 5.54 | 5.54 | -1.07% | 15,477,658 |
| May 5, 2025 | 5.88 | 5.89 | 5.59 | 5.60 | 5.60 | -7.13% | 16,110,182 |
| May 2, 2025 | 5.93 | 6.04 | 5.81 | 6.03 | 6.03 | 2.90% | 11,460,124 |
| May 1, 2025 | 5.57 | 5.97 | 5.57 | 5.86 | 5.86 | 3.90% | 16,252,428 |
| Apr 30, 2025 | 5.77 | 6.01 | 5.50 | 5.64 | 5.64 | -5.21% | 17,068,568 |
| Apr 29, 2025 | 5.88 | 6.05 | 5.76 | 5.95 | 5.95 | -1.00% | 14,734,096 |
| Apr 28, 2025 | 6.10 | 6.25 | 5.93 | 6.01 | 6.01 | -1.31% | 9,856,499 |
| Apr 25, 2025 | 6.02 | 6.11 | 5.92 | 6.09 | 6.09 | -0.16% | 13,104,193 |
| Apr 24, 2025 | 6.21 | 6.27 | 6.00 | 6.10 | 6.10 | 3.74% | 19,958,978 |
| Apr 23, 2025 | 6.18 | 6.24 | 5.81 | 5.88 | 5.88 | - | 16,179,249 |
| Apr 22, 2025 | 5.95 | 6.05 | 5.63 | 5.88 | 5.88 | - | 22,295,311 |
| Apr 21, 2025 | 5.95 | 5.96 | 5.71 | 5.88 | 5.88 | -3.13% | 18,191,273 |
| Apr 17, 2025 | 5.95 | 6.23 | 5.92 | 6.07 | 6.07 | 4.12% | 18,649,017 |
| Apr 16, 2025 | 5.79 | 6.05 | 5.76 | 5.83 | 5.83 | 0.69% | 16,455,288 |
| Apr 15, 2025 | 5.76 | 5.92 | 5.70 | 5.79 | 5.79 | 0.70% | 10,698,693 |
| Apr 14, 2025 | 5.97 | 6.01 | 5.69 | 5.75 | 5.75 | -0.17% | 10,754,938 |
| Apr 11, 2025 | 5.64 | 5.80 | 5.40 | 5.76 | 5.76 | 3.04% | 6,984,650 |
| Apr 10, 2025 | 6.18 | 6.18 | 5.44 | 5.59 | 5.59 | -14.79% | 12,219,844 |
| Apr 9, 2025 | 5.24 | 6.69 | 5.20 | 6.56 | 6.56 | 20.15% | 17,696,921 |
| Apr 8, 2025 | 5.97 | 6.00 | 5.36 | 5.46 | 5.46 | -4.04% | 14,320,812 |
| Apr 7, 2025 | 5.46 | 6.06 | 5.12 | 5.69 | 5.69 | 0.53% | 15,991,343 |
| Apr 4, 2025 | 6.50 | 6.57 | 5.53 | 5.66 | 5.66 | -18.33% | 18,658,795 |
| Apr 3, 2025 | 7.91 | 7.95 | 6.87 | 6.93 | 6.93 | -19.04% | 13,384,559 |
| Apr 2, 2025 | 8.23 | 8.60 | 8.16 | 8.56 | 8.56 | 2.15% | 9,444,910 |
| Apr 1, 2025 | 8.16 | 8.44 | 8.09 | 8.38 | 8.38 | 1.95% | 5,674,733 |
| Mar 31, 2025 | 8.10 | 8.32 | 8.02 | 8.22 | 8.22 | 0.37% | 6,756,667 |
| Mar 28, 2025 | 8.32 | 8.34 | 8.09 | 8.19 | 8.19 | -2.27% | 9,577,740 |
| Mar 27, 2025 | 8.54 | 8.57 | 8.28 | 8.38 | 8.38 | -2.22% | 8,033,177 |
| Mar 26, 2025 | 8.59 | 8.74 | 8.51 | 8.57 | 8.57 | 0.94% | 10,349,096 |
| Mar 25, 2025 | 8.53 | 8.64 | 8.43 | 8.49 | 8.49 | 0.35% | 9,970,842 |
| Mar 24, 2025 | 8.45 | 8.53 | 8.34 | 8.46 | 8.46 | 0.95% | 10,236,238 |
| Mar 21, 2025 | 8.30 | 8.45 | 8.18 | 8.38 | 8.38 | -0.36% | 30,315,983 |
| Mar 20, 2025 | 8.29 | 8.46 | 8.25 | 8.41 | 8.41 | -0.24% | 9,824,527 |
| Mar 19, 2025 | 7.91 | 8.54 | 7.89 | 8.43 | 8.43 | 6.44% | 12,234,594 |
| Mar 18, 2025 | 7.91 | 7.99 | 7.69 | 7.92 | 7.92 | 0.76% | 12,322,425 |
| Mar 17, 2025 | 7.93 | 8.03 | 7.66 | 7.86 | 7.86 | -0.63% | 11,809,590 |
| Mar 14, 2025 | 7.78 | 8.00 | 7.73 | 7.91 | 7.91 | 3.94% | 14,881,380 |
| Mar 13, 2025 | 7.85 | 8.01 | 7.52 | 7.61 | 7.61 | -2.93% | 9,049,780 |
| Mar 12, 2025 | 7.77 | 8.06 | 7.62 | 7.84 | 7.84 | 0.51% | 16,669,096 |
| Mar 11, 2025 | 7.41 | 7.82 | 7.41 | 7.80 | 7.80 | 5.69% | 17,926,108 |
| Mar 10, 2025 | 7.45 | 7.72 | 7.34 | 7.38 | 7.38 | -1.73% | 13,692,138 |
| Mar 7, 2025 | 7.27 | 7.62 | 7.24 | 7.51 | 7.51 | 5.03% | 14,799,641 |
| Mar 6, 2025 | 7.21 | 7.27 | 7.03 | 7.15 | 7.15 | -2.05% | 10,422,766 |
| Mar 5, 2025 | 7.37 | 7.50 | 7.07 | 7.30 | 7.30 | -2.80% | 15,405,603 |
| Mar 4, 2025 | 7.40 | 7.70 | 7.10 | 7.51 | 7.51 | 0.27% | 16,698,161 |