Patterson-UTI Energy Inc (PTEN) Historical Stock Data
10.68 ↑0.09 (0.85%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTEN is down -0.24% a day on average. There have been 13 days where Patterson-UTI Energy Inc closed green and 17 days where PTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.73 | 10.68 | ↓$0.05 (-0.47%) | 10.52 | 10.75 | 6.86M |
| 2024-05-02 | 10.40 | 10.59 | ↑$0.19 (1.83%) | 10.18 | 10.78 | 14.92M |
| 2024-05-01 | 10.82 | 10.50 | ↓$0.32 (-2.96%) | 10.48 | 10.93 | 7.44M |
| 2024-04-30 | 11.10 | 10.82 | ↓$0.28 (-2.52%) | 10.78 | 11.19 | 7.80M |
| 2024-04-29 | 11.22 | 11.26 | ↑$0.04 (0.36%) | 11.02 | 11.33 | 5.43M |
| 2024-04-26 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.18 | 11.42 | 5.23M |
| 2024-04-25 | 11.43 | 11.26 | ↓$0.17 (-1.49%) | 11.15 | 11.54 | 5.56M |
| 2024-04-24 | 11.43 | 11.53 | ↑$0.10 (0.87%) | 11.25 | 11.60 | 6.97M |
| 2024-04-23 | 11.30 | 11.60 | ↑$0.30 (2.65%) | 11.20 | 11.63 | 4.81M |
| 2024-04-22 | 11.46 | 11.34 | ↓$0.12 (-1.05%) | 11.11 | 11.47 | 6.51M |
| 2024-04-19 | 11.25 | 11.51 | ↑$0.26 (2.31%) | 11.23 | 11.58 | 4.69M |
| 2024-04-18 | 11.34 | 11.34 | ↑$0.00 (0.00%) | 11.24 | 11.56 | 8.58M |
| 2024-04-17 | 11.28 | 11.22 | ↓$0.06 (-0.53%) | 11.21 | 11.55 | 4.51M |
| 2024-04-16 | 11.35 | 11.33 | ↓$0.02 (-0.18%) | 11.16 | 11.41 | 5.30M |
| 2024-04-15 | 11.75 | 11.49 | ↓$0.26 (-2.21%) | 11.41 | 11.82 | 5.09M |
| 2024-04-12 | 11.86 | 11.68 | ↓$0.18 (-1.52%) | 11.62 | 12.15 | 6.27M |
| 2024-04-11 | 12.12 | 11.82 | ↓$0.30 (-2.48%) | 11.80 | 12.16 | 3.46M |
| 2024-04-10 | 11.83 | 12.11 | ↑$0.28 (2.37%) | 11.77 | 12.17 | 3.74M |
| 2024-04-09 | 12.20 | 12.02 | ↓$0.18 (-1.48%) | 11.89 | 12.28 | 3.78M |
| 2024-04-08 | 12.52 | 12.12 | ↓$0.40 (-3.19%) | 12.09 | 12.65 | 4.54M |
| 2024-04-05 | 12.12 | 12.52 | ↑$0.40 (3.30%) | 12.02 | 12.55 | 6.68M |
| 2024-04-04 | 12.25 | 12.15 | ↓$0.10 (-0.82%) | 12.00 | 12.39 | 6.71M |
| 2024-04-03 | 12.13 | 12.32 | ↑$0.19 (1.57%) | 12.02 | 12.40 | 8.54M |
| 2024-04-02 | 11.88 | 11.92 | ↑$0.04 (0.34%) | 11.63 | 11.96 | 6.26M |
| 2024-04-01 | 11.96 | 11.75 | ↓$0.21 (-1.76%) | 11.68 | 11.99 | 6.51M |
| 2024-03-28 | 12.12 | 11.94 | ↓$0.18 (-1.49%) | 11.85 | 12.30 | 11.05M |
| 2024-03-27 | 11.67 | 12.05 | ↑$0.38 (3.26%) | 11.61 | 12.06 | 5.26M |
| 2024-03-26 | 11.92 | 11.69 | ↓$0.23 (-1.93%) | 11.66 | 12.03 | 3.83M |
| 2024-03-25 | 11.72 | 11.84 | ↑$0.12 (1.02%) | 11.72 | 12.12 | 5.45M |
| 2024-03-22 | 11.85 | 11.69 | ↓$0.16 (-1.31%) | 11.65 | 11.89 | 4.32M |
Create an account or log in to view more rows.
$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
$PTEN day trade is ok to buy here but sell later
$PTEN strong move here