Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patterson-UTI Energy, Inc. - Common Stock (NQ: PTEN )

8.365 +0.465 (+5.89%)
Streaming Delayed Price Updated: 12:13 PM EST, Feb 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 8.090 8.200 7.890 7.900 9,067,591 -0.21(-2.59%)
Feb 25, 2025 8.250 8.385 7.885 8.110 9,257,961 -0.16(-1.93%)
Feb 24, 2025 8.370 8.425 8.260 8.270 7,707,434 -0.07(-0.84%)
Feb 21, 2025 8.830 8.885 8.275 8.340 8,875,595 -0.49(-5.55%)
Feb 20, 2025 8.860 9.035 8.740 8.830 5,825,776 -0.03(-0.34%)
Feb 19, 2025 9.030 9.190 8.840 8.860 6,019,097 -0.23(-2.53%)
Feb 18, 2025 8.950 9.250 8.830 9.090 7,078,915 +0.17(+1.91%)
Feb 14, 2025 9.170 9.245 8.830 8.920 8,148,967 -0.16(-1.76%)
Feb 13, 2025 8.720 9.100 8.660 9.080 9,315,193 +0.35(+4.01%)
Feb 12, 2025 9.110 9.170 8.660 8.730 11,859,280 -0.50(-5.42%)
Feb 11, 2025 9.030 9.300 8.985 9.230 12,145,963 +0.25(+2.78%)
Feb 10, 2025 8.810 9.075 8.695 8.980 11,221,088 +0.36(+4.18%)
Feb 07, 2025 8.500 8.810 8.455 8.620 11,734,423 +0.24(+2.86%)
Feb 06, 2025 8.410 8.855 8.280 8.380 16,639,021 +0.00(+0.00%)
Feb 05, 2025 8.230 8.480 8.230 8.380 13,579,580 +0.17(+2.07%)
Feb 04, 2025 7.770 8.230 7.730 8.210 11,877,414 +0.33(+4.19%)
Feb 03, 2025 8.000 8.105 7.750 7.880 8,925,608 -0.19(-2.35%)
Jan 31, 2025 8.200 8.365 8.010 8.070 12,795,780 -0.17(-2.06%)
Jan 30, 2025 8.300 8.380 8.130 8.240 8,569,259 -0.03(-0.36%)
Jan 29, 2025 8.230 8.400 8.200 8.270 8,228,350 -0.01(-0.12%)
Jan 28, 2025 8.390 8.515 8.165 8.280 9,436,086 -0.12(-1.43%)
Jan 27, 2025 8.640 8.905 8.370 8.400 8,328,044 -0.35(-4.00%)
Jan 24, 2025 8.980 9.100 8.740 8.750 8,413,752 -0.27(-2.99%)
Jan 23, 2025 9.140 9.300 9.010 9.020 8,166,893 -0.11(-1.20%)
Jan 22, 2025 9.280 9.370 8.920 9.130 10,689,112 -0.12(-1.30%)
Jan 21, 2025 9.470 9.507 9.110 9.250 6,655,251 -0.04(-0.43%)
Jan 17, 2025 9.500 9.575 9.170 9.290 9,201,409 -0.16(-1.69%)
Jan 16, 2025 9.250 9.530 9.230 9.450 8,816,930 +0.12(+1.29%)
Jan 15, 2025 9.160 9.385 9.060 9.330 7,329,823 +0.38(+4.25%)
Jan 14, 2025 8.670 9.045 8.660 8.950 6,966,561 +0.27(+3.11%)
Jan 13, 2025 8.550 8.800 8.550 8.680 8,006,626 +0.18(+2.12%)
Jan 10, 2025 8.590 8.690 8.450 8.500 8,781,418 +0.08(+0.95%)
Jan 08, 2025 8.510 8.580 8.420 8.420 6,877,636 -0.20(-2.32%)
Jan 07, 2025 8.700 8.710 8.480 8.620 7,608,765 +0.00(+0.00%)
Jan 06, 2025 8.560 8.805 8.540 8.620 7,369,191 +0.05(+0.58%)
Jan 03, 2025 8.600 8.620 8.380 8.570 7,011,441 +0.04(+0.47%)
Jan 02, 2025 8.430 8.700 8.430 8.530 6,149,226 +0.27(+3.27%)
Dec 31, 2024 8.260 0 +0.15(+1.85%)
Dec 30, 2024 7.910 8.230 7.815 8.110 9,909,582 +0.26(+3.31%)
Dec 27, 2024 7.830 8.020 7.790 7.850 6,745,864 +0.03(+0.38%)
Dec 26, 2024 7.630 7.835 7.480 7.820 6,490,811 +0.14(+1.82%)
Dec 24, 2024 7.530 7.680 7.390 7.680 4,468,827 +0.16(+2.13%)
Dec 23, 2024 7.610 7.670 7.460 7.520 11,754,777 -0.16(-2.08%)
Dec 20, 2024 7.180 7.705 7.150 7.680 30,319,288 +0.41(+5.64%)
Dec 19, 2024 7.370 7.480 7.240 7.270 9,994,039 +0.01(+0.14%)
Dec 18, 2024 7.340 7.660 7.225 7.260 17,014,528 -0.08(-1.09%)
Dec 17, 2024 7.430 7.480 7.185 7.340 10,254,672 -0.20(-2.65%)
Dec 16, 2024 7.640 7.705 7.420 7.540 6,331,502 -0.18(-2.33%)
Dec 13, 2024 7.730 7.780 7.580 7.720 6,560,883 +0.10(+1.31%)
Dec 12, 2024 7.720 7.760 7.545 7.620 7,412,319 -0.19(-2.43%)
Dec 11, 2024 7.980 7.990 7.685 7.810 8,860,906 -0.03(-0.38%)
Dec 10, 2024 7.710 7.900 7.530 7.840 7,326,141 +0.15(+1.95%)
Dec 09, 2024 7.650 7.920 7.575 7.690 9,176,155 +0.20(+2.67%)
Dec 06, 2024 8.080 8.095 7.410 7.490 13,252,828 -0.64(-7.87%)
Dec 05, 2024 8.250 8.405 8.120 8.130 6,356,301 -0.06(-0.73%)
Dec 04, 2024 8.170 8.310 7.992 8.190 7,119,625 -0.01(-0.12%)
Dec 03, 2024 8.410 8.440 8.180 8.200 7,248,920 -0.13(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.