Skip to main content

Patterson-UTI Energy, Inc. - Common Stock (NQ: PTEN )

8.495 -0.035 (-0.41%)
Streaming Delayed Price Updated: 2:02 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 8.430 8.700 8.430 8.530 6,149,226 +0.27(+3.27%)
Dec 31, 2024 8.260 0 +0.15(+1.85%)
Dec 30, 2024 7.910 8.230 7.815 8.110 9,909,582 +0.26(+3.31%)
Dec 27, 2024 7.830 8.020 7.790 7.850 6,745,864 +0.03(+0.38%)
Dec 26, 2024 7.630 7.835 7.480 7.820 6,490,811 +0.14(+1.82%)
Dec 24, 2024 7.530 7.680 7.390 7.680 4,468,827 +0.16(+2.13%)
Dec 23, 2024 7.610 7.670 7.460 7.520 11,754,777 -0.16(-2.08%)
Dec 20, 2024 7.180 7.705 7.150 7.680 30,319,288 +0.40(+5.49%)
Dec 19, 2024 7.370 7.480 7.230 7.280 10,466,968 +0.02(+0.28%)
Dec 18, 2024 7.340 7.660 7.225 7.260 17,014,528 -0.08(-1.09%)
Dec 17, 2024 7.430 7.480 7.185 7.340 10,254,672 -0.20(-2.65%)
Dec 16, 2024 7.640 7.705 7.420 7.540 6,331,502 -0.18(-2.33%)
Dec 13, 2024 7.730 7.780 7.580 7.720 6,560,883 +0.10(+1.31%)
Dec 12, 2024 7.720 7.760 7.545 7.620 7,412,319 -0.19(-2.43%)
Dec 11, 2024 7.980 7.990 7.685 7.810 8,860,906 -0.03(-0.38%)
Dec 10, 2024 7.710 7.900 7.530 7.840 7,326,141 +0.15(+1.95%)
Dec 09, 2024 7.650 7.920 7.575 7.690 9,176,155 +0.20(+2.67%)
Dec 06, 2024 8.080 8.095 7.410 7.490 13,252,828 -0.64(-7.87%)
Dec 05, 2024 8.250 8.405 8.120 8.130 6,356,301 -0.06(-0.73%)
Dec 04, 2024 8.170 8.310 7.992 8.190 7,119,625 -0.01(-0.12%)
Dec 03, 2024 8.410 8.440 8.180 8.200 7,248,920 -0.13(-1.56%)
Dec 02, 2024 8.390 8.440 8.245 8.330 4,954,267 +0.01(+0.12%)
Nov 29, 2024 8.548 8.548 8.295 8.320 2,902,117 -0.06(-0.71%)
Nov 27, 2024 8.340 8.568 8.290 8.379 5,926,001 +0.12(+1.44%)
Nov 26, 2024 8.568 8.647 8.221 8.261 6,970,069 -0.28(-3.25%)
Nov 25, 2024 8.667 8.825 8.459 8.538 11,204,197 -0.06(-0.69%)
Nov 22, 2024 8.340 8.766 8.290 8.597 10,539,265 +0.32(+3.83%)
Nov 21, 2024 8.142 8.389 8.112 8.280 6,100,834 +0.23(+2.83%)
Nov 20, 2024 8.033 8.152 7.968 8.053 4,589,642 +0.02(+0.25%)
Nov 19, 2024 8.072 8.191 7.993 8.033 4,712,894 -0.17(-2.05%)
Nov 18, 2024 8.102 8.320 8.033 8.201 7,217,400 +0.24(+2.99%)
Nov 15, 2024 8.221 8.325 7.934 7.963 6,534,616 -0.22(-2.66%)
Nov 14, 2024 8.360 8.488 8.087 8.181 6,327,680 -0.11(-1.31%)
Nov 13, 2024 8.330 8.459 8.162 8.290 6,990,784 -0.02(-0.24%)
Nov 12, 2024 8.538 8.667 8.300 8.310 6,180,659 -0.31(-3.56%)
Nov 11, 2024 8.211 8.672 8.196 8.617 8,673,931 +0.40(+4.88%)
Nov 08, 2024 8.221 8.355 8.112 8.216 5,811,202 -0.10(-1.25%)
Nov 07, 2024 8.469 8.488 8.162 8.320 9,211,909 -0.10(-1.18%)
Nov 06, 2024 8.122 8.488 8.003 8.419 17,812,204 +0.80(+10.53%)
Nov 05, 2024 7.538 7.666 7.478 7.617 9,219,122 +0.08(+1.05%)
Nov 04, 2024 7.438 7.711 7.374 7.538 11,156,159 +0.19(+2.56%)
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.