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)

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 8.160 8.440 8.085 8.380 5,674,685 +0.16(+1.95%)
Mar 31, 2025 8.100 8.320 8.015 8.220 6,756,675 +0.03(+0.37%)
Mar 28, 2025 8.320 8.340 8.091 8.190 9,577,748 -0.19(-2.27%)
Mar 27, 2025 8.540 8.570 8.280 8.380 8,033,172 -0.19(-2.22%)
Mar 26, 2025 8.590 8.740 8.510 8.570 10,349,092 +0.08(+0.94%)
Mar 25, 2025 8.530 8.640 8.430 8.490 9,970,835 +0.03(+0.35%)
Mar 24, 2025 8.450 8.530 8.340 8.460 10,236,240 +0.08(+0.95%)
Mar 21, 2025 8.300 8.445 8.180 8.380 30,315,986 -0.03(-0.36%)
Mar 20, 2025 8.290 8.460 8.250 8.410 9,824,532 -0.02(-0.24%)
Mar 19, 2025 7.910 8.540 7.885 8.430 12,233,587 +0.51(+6.44%)
Mar 18, 2025 7.910 7.990 7.690 7.920 12,322,422 +0.06(+0.76%)
Mar 17, 2025 7.930 8.030 7.660 7.860 11,809,591 -0.05(-0.63%)
Mar 14, 2025 7.780 8.000 7.725 7.910 14,881,384 +0.30(+3.94%)
Mar 13, 2025 7.850 8.010 7.521 7.610 9,049,798 -0.23(-2.93%)
Mar 12, 2025 7.770 8.055 7.615 7.840 16,668,908 +0.04(+0.51%)
Mar 11, 2025 7.410 7.820 7.410 7.800 17,926,100 +0.42(+5.69%)
Mar 10, 2025 7.450 7.715 7.340 7.380 13,692,270 -0.13(-1.73%)
Mar 07, 2025 7.260 7.620 7.240 7.510 14,799,643 +0.36(+5.03%)
Mar 06, 2025 7.200 7.270 7.030 7.150 10,422,764 -0.15(-2.05%)
Mar 05, 2025 7.370 7.500 7.065 7.300 15,405,510 -0.21(-2.80%)
Mar 04, 2025 7.400 7.700 7.100 7.510 16,696,676 +0.02(+0.27%)
Mar 03, 2025 8.410 8.480 7.473 7.490 18,372,826 -0.74(-8.99%)
Feb 28, 2025 8.002 8.265 7.854 8.230 8,592,186 +0.20(+2.47%)
Feb 27, 2025 7.963 8.334 7.928 8.032 13,684,971 +0.21(+2.66%)
Feb 26, 2025 8.012 8.121 7.814 7.824 9,155,733 -0.21(-2.59%)
Feb 25, 2025 8.171 8.304 7.809 8.032 9,347,954 -0.16(-1.93%)
Feb 24, 2025 8.289 8.344 8.180 8.190 7,782,354 -0.07(-0.84%)
Feb 21, 2025 8.745 8.799 8.195 8.260 8,961,871 -0.49(-5.55%)
Feb 20, 2025 8.775 8.948 8.656 8.745 5,882,406 -0.03(-0.34%)
Feb 19, 2025 8.943 9.102 8.755 8.775 6,077,606 -0.23(-2.53%)
Feb 18, 2025 8.864 9.161 8.745 9.002 7,147,726 +0.17(+1.91%)
Feb 14, 2025 9.082 9.156 8.745 8.834 8,228,179 -0.16(-1.76%)
Feb 13, 2025 8.636 9.012 8.577 8.993 9,405,742 +0.35(+4.01%)
Feb 12, 2025 9.022 9.082 8.577 8.646 11,974,559 -0.50(-5.42%)
Feb 11, 2025 8.943 9.210 8.899 9.141 12,264,029 +0.25(+2.78%)
Feb 10, 2025 8.725 8.988 8.611 8.894 11,330,163 +0.36(+4.18%)
Feb 07, 2025 8.418 8.725 8.374 8.537 11,848,488 +0.24(+2.86%)
Feb 06, 2025 8.329 8.770 8.200 8.299 16,800,762 +0.00(+0.00%)
Feb 05, 2025 8.151 8.398 8.151 8.299 13,711,581 +0.17(+2.07%)
Feb 04, 2025 7.695 8.151 7.656 8.131 11,992,869 +0.33(+4.19%)
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.