Patterson-UTI Energy Inc (PTEN) Historical Stock Data
Historical Data
In the past 30 trading days, PTEN is down -0.33% a day on average. There have been 15 days where Patterson-UTI Energy Inc closed green and 15 days where PTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5.59 | 5.52 | ↓$0.07 (-1.25%) | 5.46 | 5.62 | 18.04M |
| 2025-05-29 | 5.60 | 5.65 | ↑$0.05 (0.89%) | 5.54 | 5.69 | 15.16M |
| 2025-05-28 | 5.83 | 5.61 | ↓$0.22 (-3.77%) | 5.59 | 5.87 | 14.31M |
| 2025-05-27 | 5.77 | 5.78 | ↑$0.01 (0.17%) | 5.57 | 5.79 | 14.28M |
| 2025-05-23 | 5.55 | 5.72 | ↑$0.17 (3.06%) | 5.53 | 5.75 | 13.67M |
| 2025-05-22 | 5.55 | 5.69 | ↑$0.14 (2.52%) | 5.38 | 5.72 | 13.08M |
| 2025-05-21 | 5.81 | 5.59 | ↓$0.22 (-3.79%) | 5.58 | 5.81 | 16.83M |
| 2025-05-20 | 5.91 | 5.84 | ↓$0.07 (-1.18%) | 5.82 | 5.96 | 12.38M |
| 2025-05-19 | 5.99 | 5.93 | ↓$0.06 (-1.00%) | 5.87 | 6.02 | 9.36M |
| 2025-05-16 | 6.11 | 6.11 | ↑$0.00 (0.08%) | 5.94 | 6.14 | 11.27M |
| 2025-05-15 | 6.11 | 6.12 | ↑$0.01 (0.16%) | 5.96 | 6.17 | 8.96M |
| 2025-05-14 | 6.27 | 6.28 | ↑$0.01 (0.16%) | 6.24 | 6.41 | 10.72M |
| 2025-05-13 | 6.35 | 6.37 | ↑$0.02 (0.31%) | 6.27 | 6.50 | 15.72M |
| 2025-05-12 | 6.50 | 6.32 | ↓$0.18 (-2.77%) | 6.28 | 6.73 | 19.46M |
| 2025-05-09 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.94 | 6.08 | 10.51M |
| 2025-05-08 | 5.62 | 5.84 | ↑$0.22 (3.91%) | 5.61 | 5.94 | 14.36M |
| 2025-05-07 | 5.58 | 5.57 | ↓$0.01 (-0.18%) | 5.48 | 5.62 | 13.20M |
| 2025-05-06 | 5.61 | 5.54 | ↓$0.07 (-1.25%) | 5.50 | 5.70 | 15.47M |
| 2025-05-05 | 5.88 | 5.60 | ↓$0.28 (-4.76%) | 5.59 | 5.89 | 16.10M |
| 2025-05-02 | 5.93 | 6.03 | ↑$0.10 (1.69%) | 5.81 | 6.04 | 11.46M |
| 2025-05-01 | 5.57 | 5.86 | ↑$0.29 (5.21%) | 5.57 | 5.97 | 16.25M |
| 2025-04-30 | 5.77 | 5.64 | ↓$0.13 (-2.25%) | 5.50 | 6.01 | 17.07M |
| 2025-04-29 | 5.88 | 5.95 | ↑$0.07 (1.19%) | 5.76 | 6.05 | 14.73M |
| 2025-04-28 | 6.10 | 6.01 | ↓$0.09 (-1.48%) | 5.93 | 6.25 | 9.86M |
| 2025-04-25 | 6.02 | 6.09 | ↑$0.07 (1.16%) | 5.92 | 6.11 | 13.10M |
| 2025-04-24 | 6.21 | 6.10 | ↓$0.11 (-1.77%) | 6.00 | 6.27 | 19.96M |
| 2025-04-23 | 6.18 | 5.88 | ↓$0.30 (-4.85%) | 5.81 | 6.24 | 16.17M |
| 2025-04-22 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.63 | 6.05 | 22.29M |
| 2025-04-21 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.71 | 5.96 | 18.19M |
| 2025-04-17 | 5.95 | 6.07 | ↑$0.12 (2.02%) | 5.92 | 6.23 | 18.65M |
Create an account or log in to view more rows.
$PTEN How can this stock move so little? Damn
$PTEN looking ready to breakout soon.
$PTEN YALL READY????????
$PTEN To the moon!!
$PTEN see you on the moon
$PTEN i need more
$PTEN Holding Strong since January ??????????
$PTEN wow. The volume is so low today. Unreal
$PTEN i come here all weekend... every weekend. refresh refresh refresh. smh
$PTEN somebody knows something