Patterson-UTI Energy Inc (PTEN) Historical Stock Data
5.77 ↓0.18 (-3.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEN is up 0.16% a day on average. There have been 19 days where Patterson-UTI Energy Inc closed green and 11 days where PTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.97 | 5.77 | ↓$0.20 (-3.35%) | 5.74 | 5.97 | 8.27M |
| 2025-12-17 | 5.97 | 5.95 | ↓$0.02 (-0.34%) | 5.79 | 6.00 | 11.21M |
| 2025-12-16 | 6.17 | 5.89 | ↓$0.28 (-4.54%) | 5.75 | 6.17 | 9.08M |
| 2025-12-15 | 6.22 | 6.22 | ↑$0.00 (0.00%) | 6.11 | 6.24 | 9.09M |
| 2025-12-12 | 6.36 | 6.21 | ↓$0.15 (-2.36%) | 6.15 | 6.44 | 5.73M |
| 2025-12-11 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.26 | 6.43 | 5.86M |
| 2025-12-10 | 6.10 | 6.46 | ↑$0.36 (5.90%) | 6.07 | 6.61 | 12.22M |
| 2025-12-09 | 6.30 | 6.32 | ↑$0.02 (0.32%) | 6.24 | 6.40 | 5.38M |
| 2025-12-08 | 6.27 | 6.27 | ↑$0.00 (0.00%) | 6.20 | 6.37 | 5.59M |
| 2025-12-05 | 6.47 | 6.32 | ↓$0.15 (-2.32%) | 6.31 | 6.59 | 4.98M |
| 2025-12-04 | 6.30 | 6.48 | ↑$0.19 (2.94%) | 6.23 | 6.53 | 9.14M |
| 2025-12-03 | 6.00 | 6.28 | ↑$0.28 (4.67%) | 5.97 | 6.32 | 11.49M |
| 2025-12-02 | 5.87 | 5.95 | ↑$0.08 (1.36%) | 5.69 | 6.00 | 10.83M |
| 2025-12-01 | 5.72 | 5.87 | ↑$0.15 (2.62%) | 5.69 | 5.96 | 7.63M |
| 2025-11-28 | 5.70 | 5.81 | ↑$0.11 (1.93%) | 5.65 | 5.82 | 2.94M |
| 2025-11-26 | 5.68 | 5.68 | ↑$0.00 (0.00%) | 5.67 | 5.81 | 9.01M |
| 2025-11-25 | 5.53 | 5.71 | ↑$0.18 (3.25%) | 5.51 | 5.75 | 8.09M |
| 2025-11-24 | 5.46 | 5.59 | ↑$0.13 (2.38%) | 5.39 | 5.66 | 7.86M |
| 2025-11-21 | 5.38 | 5.53 | ↑$0.15 (2.79%) | 5.24 | 5.56 | 7.95M |
| 2025-11-20 | 5.73 | 5.41 | ↓$0.32 (-5.58%) | 5.39 | 5.80 | 8.66M |
| 2025-11-19 | 5.62 | 5.62 | ↑$0.00 (0.00%) | 5.53 | 5.72 | 7.85M |
| 2025-11-18 | 5.70 | 5.79 | ↑$0.09 (1.58%) | 5.65 | 5.91 | 9.65M |
| 2025-11-17 | 6.01 | 5.79 | ↓$0.22 (-3.66%) | 5.71 | 6.11 | 8.92M |
| 2025-11-14 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.74 | 6.02 | 6.10M |
| 2025-11-13 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.77 | 6.06 | 6.49M |
| 2025-11-12 | 6.29 | 5.97 | ↓$0.32 (-5.09%) | 5.92 | 6.33 | 10.92M |
| 2025-11-11 | 6.19 | 6.39 | ↑$0.20 (3.23%) | 6.19 | 6.56 | 11.16M |
| 2025-11-10 | 6.18 | 6.15 | ↓$0.03 (-0.49%) | 6.08 | 6.26 | 7.10M |
| 2025-11-07 | 6.05 | 6.08 | ↑$0.03 (0.50%) | 5.88 | 6.14 | 7.31M |
| 2025-11-06 | 6.12 | 6.07 | ↓$0.05 (-0.82%) | 5.92 | 6.21 | 6.67M |
Create an account or log in to view more rows.
$PTEN rip and dip today bulls
$PTEN Sleep well my bulls
sleep well
$PTEN Reinvest your dividends
$PTEN why is this not moving lol
$PTEN I love you!
$PTEN Short again!! 😀 😀
$PTEN I like green candles on my birthday cake
$PTEN it can go lower
$PTEN jeez
$PTEN is anyone really buying this shit