Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
5.58
+0.08 (1.45%)
At close: Sep 26, 2025, 4:00 PM EDT
5.60
+0.02 (0.36%)
After-hours: Sep 26, 2025, 7:22 PM EDT
Patterson-UTI Energy 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% | 7,975,672 |
| 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% | 6,499,995 |
| Sep 23, 2025 | 5.45 | 5.75 | 5.41 | 5.49 | 5.49 | 1.86% | 8,808,554 |
| 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% | 6,538,188 |
| 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% | 6,753,801 |
| Sep 2, 2025 | 5.68 | 5.80 | 5.62 | 5.74 | 5.74 | -1.20% | 6,812,876 |
| Aug 29, 2025 | 5.71 | 5.88 | 5.68 | 5.81 | 5.73 | 1.22% | 7,014,685 |
| Aug 28, 2025 | 5.72 | 5.78 | 5.63 | 5.74 | 5.66 | 0.53% | 7,311,646 |
| Aug 27, 2025 | 5.67 | 5.85 | 5.64 | 5.71 | 5.63 | 0.71% | 7,786,751 |
| Aug 26, 2025 | 5.71 | 5.75 | 5.63 | 5.67 | 5.59 | -1.56% | 8,045,524 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.70 | 5.76 | 5.68 | -0.86% | 5,704,793 |
| Aug 22, 2025 | 5.41 | 5.82 | 5.39 | 5.81 | 5.73 | 7.79% | 8,689,945 |
| Aug 21, 2025 | 5.23 | 5.39 | 5.20 | 5.39 | 5.32 | 1.89% | 7,306,555 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.24 | 5.29 | 5.22 | -1.67% | 8,341,628 |
| Aug 19, 2025 | 5.38 | 5.48 | 5.30 | 5.38 | 5.31 | -0.19% | 6,853,428 |
| Aug 18, 2025 | 5.35 | 5.47 | 5.25 | 5.39 | 5.32 | 0.19% | 9,793,568 |
| Aug 15, 2025 | 5.58 | 5.60 | 5.36 | 5.38 | 5.31 | -4.10% | 7,629,670 |
| Aug 14, 2025 | 5.57 | 5.62 | 5.39 | 5.61 | 5.53 | 0.54% | 8,660,548 |
| Aug 13, 2025 | 5.59 | 5.63 | 5.41 | 5.58 | 5.50 | -0.36% | 8,622,414 |
| Aug 12, 2025 | 5.45 | 5.63 | 5.41 | 5.60 | 5.52 | 3.51% | 6,554,420 |
| Aug 11, 2025 | 5.46 | 5.53 | 5.34 | 5.41 | 5.34 | -0.37% | 6,330,288 |
| Aug 8, 2025 | 5.41 | 5.52 | 5.33 | 5.43 | 5.36 | 1.50% | 6,674,304 |
| Aug 7, 2025 | 5.49 | 5.68 | 5.30 | 5.35 | 5.28 | -1.65% | 9,190,328 |
| Aug 6, 2025 | 5.62 | 5.76 | 5.40 | 5.44 | 5.37 | -2.68% | 7,170,271 |
| Aug 5, 2025 | 5.49 | 5.61 | 5.36 | 5.59 | 5.51 | 2.19% | 8,629,159 |
| Aug 4, 2025 | 5.57 | 5.61 | 5.42 | 5.47 | 5.40 | -1.26% | 7,728,100 |
| Aug 1, 2025 | 5.80 | 5.82 | 5.50 | 5.54 | 5.46 | -6.26% | 8,985,871 |
| Jul 31, 2025 | 6.01 | 6.15 | 5.80 | 5.91 | 5.83 | -3.11% | 10,311,130 |
| Jul 30, 2025 | 6.32 | 6.32 | 5.99 | 6.10 | 6.02 | -3.94% | 8,824,294 |
| Jul 29, 2025 | 6.22 | 6.35 | 6.10 | 6.35 | 6.26 | 1.76% | 9,341,869 |
| Jul 28, 2025 | 6.05 | 6.27 | 6.00 | 6.24 | 6.15 | 5.41% | 8,271,091 |
| Jul 25, 2025 | 6.10 | 6.12 | 5.89 | 5.92 | 5.84 | -2.95% | 10,520,868 |
| Jul 24, 2025 | 6.00 | 6.44 | 5.84 | 6.10 | 6.02 | -1.13% | 12,488,355 |
| Jul 23, 2025 | 5.99 | 6.24 | 5.96 | 6.17 | 6.09 | 5.29% | 15,823,284 |
| Jul 22, 2025 | 5.75 | 5.95 | 5.72 | 5.86 | 5.78 | 0.51% | 10,751,941 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.79 | 5.83 | 5.75 | -1.85% | 6,767,770 |
| Jul 18, 2025 | 6.15 | 6.20 | 5.88 | 5.94 | 5.86 | -1.49% | 7,550,865 |