Patterson-UTI Energy, Inc.PTENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.06 | $7.18 | $7.00 | $7.11 | 7.09M |
| 1/14/2026 | $7.25 | $7.46 | $7.11 | $7.13 | 13.25M |
| 1/13/2026 | $6.87 | $7.17 | $6.84 | $7.15 | 13.62M |
| 1/12/2026 | $6.80 | $6.95 | $6.69 | $6.75 | 9.64M |
| 1/9/2026 | $7.03 | $7.23 | $6.79 | $6.81 | 12.10M |
| 1/8/2026 | $6.69 | $7.15 | $6.66 | $7.03 | 18.57M |
| 1/7/2026 | $6.65 | $6.77 | $6.53 | $6.61 | 10.76M |
| 1/6/2026 | $6.83 | $7.02 | $6.61 | $6.64 | 13.84M |
| 1/5/2026 | $6.74 | $6.89 | $6.57 | $6.79 | 16.19M |
| 1/2/2026 | $6.15 | $6.57 | $6.08 | $6.47 | 12.97M |
| 12/31/2025 | $6.09 | $6.21 | $6.06 | $6.11 | 4.96M |
| 12/30/2025 | $5.99 | $6.15 | $5.97 | $6.08 | 9.86M |
| 12/29/2025 | $5.87 | $5.99 | $5.86 | $5.93 | 7.40M |
| 12/26/2025 | $5.86 | $5.94 | $5.77 | $5.85 | 5.35M |
| 12/24/2025 | $5.92 | $5.95 | $5.85 | $5.91 | 3.14M |
| 12/23/2025 | $5.94 | $6.02 | $5.83 | $5.90 | 6.64M |
| 12/22/2025 | $5.88 | $6.07 | $5.86 | $5.89 | 7.57M |
| 12/19/2025 | $5.77 | $5.91 | $5.77 | $5.83 | 15.28M |
| 12/18/2025 | $5.97 | $5.97 | $5.74 | $5.77 | 8.27M |
| 12/17/2025 | $5.97 | $6.00 | $5.79 | $5.95 | 11.21M |
| 12/16/2025 | $6.17 | $6.17 | $5.75 | $5.89 | 9.08M |
| 12/15/2025 | $6.22 | $6.24 | $6.11 | $6.22 | 9.09M |
| 12/12/2025 | $6.36 | $6.44 | $6.15 | $6.21 | 5.73M |
| 12/11/2025 | $6.35 | $6.43 | $6.26 | $6.35 | 5.86M |
| 12/10/2025 | $6.10 | $6.61 | $6.07 | $6.46 | 12.22M |
| 12/9/2025 | $6.30 | $6.40 | $6.24 | $6.32 | 5.38M |
| 12/8/2025 | $6.27 | $6.37 | $6.20 | $6.27 | 5.59M |
| 12/5/2025 | $6.47 | $6.59 | $6.31 | $6.32 | 4.98M |
| 12/4/2025 | $6.30 | $6.53 | $6.23 | $6.48 | 9.14M |
| 12/3/2025 | $6.00 | $6.32 | $5.97 | $6.28 | 11.49M |
| 12/2/2025 | $5.87 | $6.00 | $5.69 | $5.95 | 10.83M |
| 12/1/2025 | $5.72 | $5.96 | $5.69 | $5.87 | 7.63M |
| 11/28/2025 | $5.70 | $5.82 | $5.65 | $5.81 | 2.94M |
| 11/26/2025 | $5.68 | $5.81 | $5.67 | $5.68 | 9.01M |
| 11/25/2025 | $5.53 | $5.75 | $5.51 | $5.71 | 8.09M |
| 11/24/2025 | $5.46 | $5.66 | $5.39 | $5.59 | 7.86M |
| 11/21/2025 | $5.38 | $5.56 | $5.24 | $5.53 | 7.95M |
| 11/20/2025 | $5.73 | $5.80 | $5.39 | $5.41 | 8.66M |
| 11/19/2025 | $5.62 | $5.72 | $5.53 | $5.62 | 7.85M |
| 11/18/2025 | $5.70 | $5.91 | $5.65 | $5.79 | 9.65M |
| 11/17/2025 | $6.01 | $6.11 | $5.71 | $5.79 | 8.92M |
| 11/14/2025 | $5.85 | $6.02 | $5.74 | $5.98 | 6.10M |
| 11/13/2025 | $6.00 | $6.06 | $5.77 | $5.85 | 6.49M |
| 11/12/2025 | $6.29 | $6.33 | $5.92 | $5.97 | 10.93M |
| 11/11/2025 | $6.19 | $6.56 | $6.19 | $6.39 | 11.16M |
| 11/10/2025 | $6.18 | $6.26 | $6.08 | $6.15 | 7.10M |
| 11/7/2025 | $6.05 | $6.14 | $5.88 | $6.08 | 7.31M |
| 11/6/2025 | $6.12 | $6.21 | $5.92 | $6.07 | 6.67M |
| 11/5/2025 | $6.05 | $6.23 | $5.99 | $6.07 | 6.96M |
| 11/4/2025 | $6.18 | $6.25 | $5.99 | $6.01 | 9.13M |
| 11/3/2025 | $6.29 | $6.43 | $6.11 | $6.40 | 7.92M |
| 10/31/2025 | $6.33 | $6.36 | $6.09 | $6.27 | 11.87M |
| 10/30/2025 | $6.40 | $6.47 | $6.29 | $6.30 | 8.88M |
| 10/29/2025 | $6.37 | $6.57 | $6.32 | $6.49 | 12.86M |
| 10/28/2025 | $6.48 | $6.50 | $6.17 | $6.26 | 12.88M |
| 10/27/2025 | $6.76 | $6.77 | $6.51 | $6.56 | 13.34M |
| 10/24/2025 | $6.97 | $6.97 | $6.61 | $6.63 | 10.03M |
| 10/23/2025 | $6.55 | $6.78 | $6.31 | $6.76 | 15.88M |
| 10/22/2025 | $6.00 | $6.20 | $5.98 | $6.08 | 12.16M |
| 10/21/2025 | $5.88 | $6.22 | $5.82 | $6.03 | 19.85M |
| 10/20/2025 | $5.54 | $5.79 | $5.51 | $5.77 | 6.54M |