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)

5.650 +0.040 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
May 29, 2025 5.600 5.690 5.540 5.650 15,157,776 +0.04(+0.71%)
May 28, 2025 5.830 5.870 5.590 5.610 14,313,209 -0.17(-2.94%)
May 27, 2025 5.770 5.790 5.571 5.780 14,275,412 +0.06(+1.05%)
May 23, 2025 5.550 5.750 5.525 5.720 13,670,871 +0.03(+0.53%)
May 22, 2025 5.550 5.720 5.380 5.690 13,082,270 +0.10(+1.79%)
May 21, 2025 5.810 5.810 5.580 5.590 16,825,992 -0.25(-4.28%)
May 20, 2025 5.910 5.960 5.820 5.840 12,380,022 -0.09(-1.52%)
May 19, 2025 5.990 6.020 5.865 5.930 9,358,850 -0.18(-2.95%)
May 16, 2025 6.110 6.140 5.935 6.110 11,265,174 -0.01(-0.16%)
May 15, 2025 6.110 6.170 5.960 6.120 8,955,697 -0.16(-2.55%)
May 14, 2025 6.270 6.405 6.240 6.280 10,718,333 -0.09(-1.41%)
May 13, 2025 6.350 6.500 6.270 6.370 15,722,254 +0.05(+0.79%)
May 12, 2025 6.500 6.730 6.275 6.320 19,457,616 +0.33(+5.51%)
May 09, 2025 5.970 6.080 5.935 5.990 10,511,397 +0.15(+2.57%)
May 08, 2025 5.620 5.940 5.610 5.840 14,362,626 +0.27(+4.85%)
May 07, 2025 5.580 5.620 5.480 5.570 13,195,748 +0.03(+0.54%)
May 06, 2025 5.610 5.700 5.495 5.540 15,474,149 -0.06(-1.07%)
May 05, 2025 5.880 5.890 5.590 5.600 16,101,960 -0.43(-7.13%)
May 02, 2025 5.930 6.040 5.810 6.030 11,460,124 +0.17(+2.90%)
May 01, 2025 5.570 5.970 5.570 5.860 16,252,429 +0.22(+3.90%)
Apr 30, 2025 5.770 6.010 5.500 5.640 17,068,238 -0.29(-4.89%)
Apr 29, 2025 5.880 6.045 5.760 5.930 14,734,089 -0.08(-1.33%)
Apr 28, 2025 6.100 6.250 5.930 6.010 9,856,302 -0.08(-1.31%)
Apr 25, 2025 6.020 6.105 5.920 6.090 13,104,197 -0.01(-0.16%)
Apr 24, 2025 6.210 6.270 6.000 6.100 19,958,758 +0.22(+3.74%)
Apr 23, 2025 6.180 6.235 5.810 5.880 16,174,784 +0.00(+0.00%)
Apr 22, 2025 5.950 6.050 5.625 5.880 22,290,028 +0.00(+0.00%)
Apr 21, 2025 5.950 5.956 5.710 5.880 18,190,990 -0.19(-3.13%)
Apr 17, 2025 5.950 6.230 5.920 6.070 18,649,022 +0.24(+4.12%)
Apr 16, 2025 5.790 6.050 5.760 5.830 16,455,289 +0.04(+0.69%)
Apr 15, 2025 5.760 5.920 5.700 5.790 10,698,688 +0.04(+0.70%)
Apr 14, 2025 5.970 6.009 5.690 5.750 10,754,941 -0.01(-0.17%)
Apr 11, 2025 5.640 5.800 5.400 5.760 6,984,651 +0.17(+3.04%)
Apr 10, 2025 6.180 6.180 5.435 5.590 12,214,276 -0.97(-14.79%)
Apr 09, 2025 5.240 6.690 5.200 6.560 17,696,828 +1.08(+19.71%)
Apr 08, 2025 5.970 6.000 5.360 5.480 14,320,911 -0.21(-3.69%)
Apr 07, 2025 5.460 6.005 5.120 5.690 15,992,146 +0.03(+0.53%)
Apr 04, 2025 6.500 6.570 5.530 5.660 18,658,796 -1.27(-18.33%)
Apr 03, 2025 7.910 7.945 6.865 6.930 13,383,717 -1.63(-19.04%)
Apr 02, 2025 8.230 8.595 8.160 8.560 9,444,902 +0.18(+2.15%)
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 10,349,104 +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 15,405,512 -0.21(-2.80%)
Mar 04, 2025 7.400 7.700 7.100 7.510 16,696,676 +0.02(+0.27%)
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 Of Service.