Patterson-UTI Energy Inc. (PTEN)
NASDAQ: PTEN
· Real-Time Price · USD
5.56
0.22 (4.12%)
At close: Oct 03, 2025, 3:59 PM
5.59
0.54%
After-hours: Oct 03, 2025, 07:58 PM EDT
PTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.39 | 5.64 | 5.38 | 5.56 | 5.56 | 4.12% | 13,642,853 |
| Oct 2, 2025 | 5.39 | 5.46 | 5.31 | 5.34 | 5.34 | -0.56% | 6,524,100 |
| Oct 1, 2025 | 5.17 | 5.45 | 5.15 | 5.37 | 5.37 | 3.67% | 9,936,199 |
| Sep 30, 2025 | 5.24 | 5.28 | 5.10 | 5.18 | 5.18 | -2.63% | 10,555,600 |
| Sep 29, 2025 | 5.54 | 5.54 | 5.29 | 5.32 | 5.32 | -4.66% | 7,611,323 |
| Sep 26, 2025 | 5.50 | 5.71 | 5.49 | 5.58 | 5.58 | 1.45% | 7,976,010 |
| Sep 25, 2025 | 5.48 | 5.59 | 5.39 | 5.50 | 5.50 | -0.36% | 5,829,204 |
| Sep 24, 2025 | 5.57 | 5.67 | 5.52 | 5.52 | 5.52 | 0.55% | 6,500,000 |
| Sep 23, 2025 | 5.45 | 5.75 | 5.41 | 5.49 | 5.49 | 1.86% | 8,808,600 |
| Sep 22, 2025 | 5.30 | 5.47 | 5.24 | 5.39 | 5.39 | 0.75% | 7,136,508 |
| Sep 19, 2025 | 5.47 | 5.49 | 5.27 | 5.35 | 5.35 | -3.25% | 15,244,530 |
| Sep 18, 2025 | 5.56 | 5.57 | 5.43 | 5.53 | 5.53 | 0.91% | 5,890,050 |
| Sep 17, 2025 | 5.59 | 5.70 | 5.38 | 5.48 | 5.48 | -2.49% | 8,653,847 |
| Sep 16, 2025 | 5.48 | 5.65 | 5.43 | 5.62 | 5.62 | 3.88% | 6,127,623 |
| Sep 15, 2025 | 5.62 | 5.64 | 5.40 | 5.41 | 5.41 | -2.35% | 6,538,200 |
| Sep 12, 2025 | 5.64 | 5.70 | 5.50 | 5.54 | 5.54 | -0.36% | 7,745,123 |
| Sep 11, 2025 | 5.40 | 5.62 | 5.35 | 5.56 | 5.56 | 1.65% | 8,866,805 |
| Sep 10, 2025 | 5.50 | 5.55 | 5.27 | 5.47 | 5.47 | -0.55% | 13,499,321 |
| Sep 9, 2025 | 5.74 | 5.83 | 5.50 | 5.50 | 5.50 | -2.14% | 6,716,427 |
| Sep 8, 2025 | 5.71 | 5.75 | 5.48 | 5.62 | 5.62 | -0.88% | 7,800,437 |
Page 1 of 136