Patterson-UTI Energy Inc (PTEN) Historical Stock Data
7.68 ↑0.39 (5.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEN is down -0.53% a day on average. There have been 10 days where Patterson-UTI Energy Inc closed green and 20 days where PTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.18 | 7.68 | ↑$0.50 (6.96%) | 7.15 | 7.71 | 30.32M |
| 2024-12-19 | 7.37 | 7.29 | ↓$0.08 (-1.09%) | 7.23 | 7.48 | 12.18M |
| 2024-12-18 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.23 | 7.66 | 17.01M |
| 2024-12-17 | 7.43 | 7.34 | ↓$0.09 (-1.21%) | 7.19 | 7.48 | 10.25M |
| 2024-12-16 | 7.64 | 7.54 | ↓$0.10 (-1.31%) | 7.42 | 7.71 | 6.33M |
| 2024-12-13 | 7.73 | 7.72 | ↓$0.01 (-0.13%) | 7.58 | 7.78 | 6.56M |
| 2024-12-12 | 7.72 | 7.62 | ↓$0.10 (-1.30%) | 7.55 | 7.76 | 7.42M |
| 2024-12-11 | 7.98 | 7.81 | ↓$0.17 (-2.13%) | 7.69 | 7.99 | 8.86M |
| 2024-12-10 | 7.71 | 7.84 | ↑$0.13 (1.69%) | 7.53 | 7.90 | 7.33M |
| 2024-12-09 | 7.65 | 7.69 | ↑$0.04 (0.52%) | 7.58 | 7.92 | 9.18M |
| 2024-12-06 | 8.08 | 7.49 | ↓$0.59 (-7.30%) | 7.41 | 8.10 | 13.25M |
| 2024-12-05 | 8.25 | 8.13 | ↓$0.12 (-1.45%) | 8.12 | 8.41 | 6.36M |
| 2024-12-04 | 8.17 | 8.19 | ↑$0.02 (0.24%) | 7.99 | 8.31 | 7.12M |
| 2024-12-03 | 8.41 | 8.20 | ↓$0.21 (-2.50%) | 8.18 | 8.44 | 7.25M |
| 2024-12-02 | 8.39 | 8.33 | ↓$0.06 (-0.72%) | 8.25 | 8.44 | 4.96M |
| 2024-11-29 | 8.63 | 8.40 | ↓$0.23 (-2.67%) | 8.38 | 8.63 | 2.87M |
| 2024-11-27 | 8.42 | 8.46 | ↑$0.04 (0.48%) | 8.37 | 8.65 | 5.87M |
| 2024-11-26 | 8.65 | 8.34 | ↓$0.31 (-3.58%) | 8.30 | 8.73 | 6.90M |
| 2024-11-25 | 8.75 | 8.62 | ↓$0.13 (-1.49%) | 8.54 | 8.91 | 11.10M |
| 2024-11-22 | 8.42 | 8.68 | ↑$0.26 (3.09%) | 8.37 | 8.85 | 10.44M |
| 2024-11-21 | 8.22 | 8.36 | ↑$0.14 (1.70%) | 8.19 | 8.47 | 6.04M |
| 2024-11-20 | 8.11 | 8.13 | ↑$0.02 (0.25%) | 8.05 | 8.23 | 4.55M |
| 2024-11-19 | 8.15 | 8.11 | ↓$0.04 (-0.49%) | 8.07 | 8.27 | 4.67M |
| 2024-11-18 | 8.18 | 8.28 | ↑$0.10 (1.22%) | 8.11 | 8.40 | 7.15M |
| 2024-11-15 | 8.30 | 8.04 | ↓$0.26 (-3.13%) | 8.01 | 8.41 | 6.47M |
| 2024-11-14 | 8.44 | 8.26 | ↓$0.18 (-2.13%) | 8.17 | 8.57 | 6.27M |
| 2024-11-13 | 8.41 | 8.37 | ↓$0.04 (-0.48%) | 8.24 | 8.54 | 6.92M |
| 2024-11-12 | 8.62 | 8.39 | ↓$0.23 (-2.67%) | 8.38 | 8.75 | 6.12M |
| 2024-11-11 | 8.29 | 8.70 | ↑$0.41 (4.95%) | 8.28 | 8.76 | 8.59M |
| 2024-11-08 | 8.30 | 8.30 | ↓$0.01 (-0.06%) | 8.19 | 8.44 | 5.76M |
Create an account or log in to view more rows.
$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
$PTEN Green by EOD guarentee