Patterson-UTI Energy Inc (PTEN) Historical Stock Data
8.56 ↑0.18 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEN is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 8.23 | 8.56 | ↑$0.33 (4.01%) | 8.16 | 8.60 | 9.44M |
| 2025-04-01 | 8.16 | 8.38 | ↑$0.22 (2.70%) | 8.08 | 8.44 | 5.67M |
| 2025-03-31 | 8.10 | 8.22 | ↑$0.12 (1.48%) | 8.02 | 8.32 | 6.76M |
| 2025-03-28 | 8.32 | 8.19 | ↓$0.13 (-1.56%) | 8.09 | 8.34 | 9.58M |
| 2025-03-27 | 8.54 | 8.38 | ↓$0.16 (-1.87%) | 8.28 | 8.57 | 8.03M |
| 2025-03-26 | 8.59 | 8.57 | ↓$0.02 (-0.23%) | 8.51 | 8.74 | 10.35M |
| 2025-03-25 | 8.53 | 8.49 | ↓$0.04 (-0.47%) | 8.43 | 8.64 | 9.97M |
| 2025-03-24 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.34 | 8.53 | 10.24M |
| 2025-03-21 | 8.30 | 8.38 | ↑$0.08 (0.96%) | 8.18 | 8.45 | 30.32M |
| 2025-03-20 | 8.29 | 8.41 | ↑$0.12 (1.45%) | 8.25 | 8.46 | 9.82M |
| 2025-03-19 | 7.91 | 8.43 | ↑$0.52 (6.57%) | 7.89 | 8.54 | 12.23M |
| 2025-03-18 | 7.91 | 7.92 | ↑$0.01 (0.13%) | 7.69 | 7.99 | 12.32M |
| 2025-03-17 | 7.93 | 7.86 | ↓$0.07 (-0.88%) | 7.66 | 8.03 | 11.81M |
| 2025-03-14 | 7.78 | 7.91 | ↑$0.13 (1.67%) | 7.73 | 8.00 | 14.88M |
| 2025-03-13 | 7.85 | 7.61 | ↓$0.24 (-3.06%) | 7.52 | 8.01 | 9.05M |
| 2025-03-12 | 7.77 | 7.84 | ↑$0.07 (0.90%) | 7.62 | 8.06 | 16.67M |
| 2025-03-11 | 7.41 | 7.80 | ↑$0.39 (5.26%) | 7.41 | 7.82 | 17.93M |
| 2025-03-10 | 7.45 | 7.38 | ↓$0.07 (-0.94%) | 7.34 | 7.72 | 13.69M |
| 2025-03-07 | 7.27 | 7.51 | ↑$0.25 (3.37%) | 7.24 | 7.62 | 14.80M |
| 2025-03-06 | 7.21 | 7.15 | ↓$0.05 (-0.76%) | 7.03 | 7.27 | 10.42M |
| 2025-03-05 | 7.37 | 7.30 | ↓$0.07 (-0.95%) | 7.07 | 7.50 | 15.41M |
| 2025-03-04 | 7.40 | 7.51 | ↑$0.11 (1.49%) | 7.10 | 7.70 | 16.70M |
| 2025-03-03 | 8.41 | 7.49 | ↓$0.92 (-10.94%) | 7.47 | 8.48 | 18.38M |
| 2025-02-28 | 8.08 | 8.31 | ↑$0.23 (2.85%) | 7.93 | 8.35 | 8.51M |
| 2025-02-27 | 8.04 | 8.11 | ↑$0.07 (0.87%) | 8.01 | 8.42 | 13.55M |
| 2025-02-26 | 8.09 | 7.90 | ↓$0.19 (-2.35%) | 7.89 | 8.20 | 9.07M |
| 2025-02-25 | 8.25 | 8.11 | ↓$0.14 (-1.70%) | 7.89 | 8.39 | 9.26M |
| 2025-02-24 | 8.37 | 8.27 | ↓$0.10 (-1.19%) | 8.26 | 8.43 | 7.71M |
| 2025-02-21 | 8.83 | 8.34 | ↓$0.49 (-5.55%) | 8.28 | 8.89 | 8.88M |
| 2025-02-20 | 8.86 | 8.83 | ↓$0.03 (-0.34%) | 8.74 | 9.04 | 5.83M |
Create an account or log in to view more rows.
$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
$PTEN Nope