Patterson-UTI Energy Inc (PTEN) Historical Stock Data
8.20 ↓0.13 (-1.56%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTEN is down -0.54% a day on average. There have been 12 days where Patterson-UTI Energy Inc closed green and 18 days where PTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.42 | 8.20 | ↓$0.22 (-2.61%) | 8.15 | 8.54 | 6.65M |
| 2024-09-05 | 8.49 | 8.33 | ↓$0.16 (-1.88%) | 8.28 | 8.53 | 5.14M |
| 2024-09-04 | 8.70 | 8.45 | ↓$0.25 (-2.87%) | 8.41 | 8.87 | 6.01M |
| 2024-09-03 | 8.90 | 8.73 | ↓$0.17 (-1.91%) | 8.58 | 8.97 | 6.55M |
| 2024-08-30 | 9.19 | 9.21 | ↑$0.02 (0.22%) | 9.06 | 9.31 | 6.75M |
| 2024-08-29 | 9.17 | 9.35 | ↑$0.18 (1.96%) | 9.06 | 9.49 | 5.91M |
| 2024-08-28 | 9.09 | 9.07 | ↓$0.02 (-0.22%) | 9.03 | 9.19 | 6.18M |
| 2024-08-27 | 9.35 | 9.22 | ↓$0.13 (-1.39%) | 9.17 | 9.37 | 4.55M |
| 2024-08-26 | 9.51 | 9.40 | ↓$0.11 (-1.16%) | 9.36 | 9.66 | 4.65M |
| 2024-08-23 | 9.12 | 9.31 | ↑$0.19 (2.08%) | 9.09 | 9.49 | 7.87M |
| 2024-08-21 | 9.25 | 9.11 | ↓$0.14 (-1.51%) | 8.91 | 9.26 | 5.98M |
| 2024-08-20 | 9.43 | 9.06 | ↓$0.37 (-3.92%) | 9.04 | 9.48 | 5.50M |
| 2024-08-19 | 9.16 | 9.44 | ↑$0.28 (3.06%) | 9.15 | 9.51 | 9.17M |
| 2024-08-16 | 8.98 | 9.13 | ↑$0.15 (1.67%) | 8.91 | 9.15 | 6.58M |
| 2024-08-15 | 8.92 | 9.03 | ↑$0.11 (1.23%) | 8.92 | 9.13 | 4.81M |
| 2024-08-14 | 8.87 | 8.75 | ↓$0.12 (-1.35%) | 8.71 | 8.93 | 3.96M |
| 2024-08-13 | 8.90 | 8.79 | ↓$0.11 (-1.24%) | 8.73 | 8.92 | 4.62M |
| 2024-08-12 | 9.08 | 8.94 | ↓$0.14 (-1.54%) | 8.91 | 9.12 | 3.58M |
| 2024-08-09 | 8.84 | 8.97 | ↑$0.13 (1.47%) | 8.84 | 9.12 | 8.75M |
| 2024-08-08 | 8.70 | 8.87 | ↑$0.17 (1.95%) | 8.65 | 8.95 | 5.29M |
| 2024-08-07 | 8.89 | 8.65 | ↓$0.24 (-2.70%) | 8.64 | 9.05 | 6.13M |
| 2024-08-06 | 8.92 | 8.70 | ↓$0.22 (-2.47%) | 8.68 | 9.02 | 8.50M |
| 2024-08-05 | 9.19 | 8.92 | ↓$0.27 (-2.94%) | 8.90 | 9.27 | 11.42M |
| 2024-08-02 | 9.97 | 9.67 | ↓$0.30 (-3.01%) | 9.53 | 9.99 | 7.94M |
| 2024-08-01 | 10.94 | 10.21 | ↓$0.73 (-6.67%) | 10.03 | 11.01 | 7.26M |
| 2024-07-31 | 10.77 | 10.99 | ↑$0.22 (2.04%) | 10.76 | 11.07 | 9.67M |
| 2024-07-30 | 10.13 | 10.65 | ↑$0.52 (5.13%) | 10.09 | 10.70 | 8.64M |
| 2024-07-29 | 10.36 | 10.17 | ↓$0.19 (-1.83%) | 10.13 | 10.47 | 5.44M |
| 2024-07-26 | 10.41 | 10.43 | ↑$0.02 (0.19%) | 10.14 | 10.57 | 10.48M |
| 2024-07-25 | 10.04 | 10.44 | ↑$0.40 (3.98%) | 9.75 | 10.52 | 13.13M |
Create an account or log in to view more rows.
$PTEN i come here all weekend... every weekend. refresh refresh refresh. smh
$PTEN somebody knows something
$PTEN Nope
$PTEN Green by EOD guarentee
$PTEN doesn’t look good for Monday.
$PTEN choo choo
$PTEN let’s go baby!
$PTEN more calls coming in
$PTEN Shorts talk the talk but cant walk the walk
$PTEN God dammit