5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+26.82%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+11.46%
1 YEAR PERFORMANCE
-19.88%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.03 | $6.81 (-3.13%) | $7.23 | $6.79 | 12.10 M | $2.62 B |
| 01/08/2026 | $6.69 | $7.03 (5.08%) | $7.15 | $6.66 | 18.57 M | $2.71 B |
| 01/07/2026 | $6.65 | $6.61 (-0.6%) | $6.77 | $6.53 | 10.76 M | $2.54 B |
| 01/06/2026 | $6.83 | $6.64 (-2.78%) | $7.02 | $6.61 | 13.84 M | $2.56 B |
| 01/05/2026 | $6.74 | $6.79 (0.74%) | $6.89 | $6.57 | 16.19 M | $2.61 B |
| 01/02/2026 | $6.15 | $6.47 (5.2%) | $6.57 | $6.08 | 12.97 M | $2.49 B |
| 12/31/2025 | $6.09 | $6.11 (0.33%) | $6.21 | $6.06 | 4.96 M | $2.35 B |
| 12/30/2025 | $5.99 | $6.08 (1.5%) | $6.15 | $5.97 | 9.86 M | $2.34 B |
| 12/29/2025 | $5.87 | $5.93 (1.02%) | $5.99 | $5.86 | 7.40 M | $2.28 B |
| 12/26/2025 | $5.86 | $5.85 (-0.17%) | $5.94 | $5.77 | 5.35 M | $2.25 B |
| 12/24/2025 | $5.92 | $5.91 (-0.17%) | $5.95 | $5.85 | 3.14 M | $2.27 B |
| 12/23/2025 | $5.94 | $5.90 (-0.67%) | $6.02 | $5.83 | 6.64 M | $2.27 B |
| 12/22/2025 | $5.88 | $5.89 (0.17%) | $6.07 | $5.86 | 7.57 M | $2.27 B |
| 12/19/2025 | $5.77 | $5.83 (1.04%) | $5.91 | $5.77 | 15.28 M | $2.24 B |
| 12/18/2025 | $5.97 | $5.77 (-3.35%) | $5.97 | $5.74 | 8.27 M | $2.22 B |
| 12/17/2025 | $5.97 | $5.95 (-0.34%) | $6.00 | $5.79 | 11.21 M | $2.29 B |
| 12/16/2025 | $6.17 | $5.89 (-4.54%) | $6.17 | $5.75 | 9.08 M | $2.27 B |
| 12/15/2025 | $6.22 | $6.22 (0%) | $6.24 | $6.11 | 9.09 M | $2.39 B |
| 12/12/2025 | $6.36 | $6.21 (-2.36%) | $6.44 | $6.15 | 5.73 M | $2.39 B |
| 12/11/2025 | $6.35 | $6.35 (0%) | $6.43 | $6.26 | 5.86 M | $2.44 B |
| 12/10/2025 | $6.10 | $6.46 (5.9%) | $6.61 | $6.07 | 12.22 M | $2.49 B |
| 12/09/2025 | $6.30 | $6.32 (0.32%) | $6.40 | $6.24 | 5.38 M | $2.43 B |
| 12/08/2025 | $6.27 | $6.27 (0%) | $6.37 | $6.20 | 5.59 M | $2.41 B |
| 12/05/2025 | $6.47 | $6.32 (-2.32%) | $6.59 | $6.31 | 4.98 M | $2.43 B |
| 12/04/2025 | $6.30 | $6.48 (2.86%) | $6.53 | $6.23 | 9.14 M | $2.49 B |
| 12/03/2025 | $6.00 | $6.28 (4.67%) | $6.32 | $5.97 | 11.49 M | $2.42 B |
| 12/02/2025 | $5.87 | $5.95 (1.36%) | $6.00 | $5.69 | 10.83 M | $2.29 B |
| 12/01/2025 | $5.72 | $5.87 (2.62%) | $5.96 | $5.69 | 7.63 M | $2.26 B |
| 11/28/2025 | $5.70 | $5.81 (1.93%) | $5.82 | $5.65 | 2.94 M | $2.24 B |
| 11/26/2025 | $5.68 | $5.68 (0%) | $5.81 | $5.67 | 9.01 M | $2.19 B |
| 11/25/2025 | $5.53 | $5.71 (3.25%) | $5.75 | $5.51 | 8.09 M | $2.20 B |
| 11/24/2025 | $5.46 | $5.59 (2.38%) | $5.66 | $5.39 | 7.86 M | $2.15 B |
| 11/21/2025 | $5.38 | $5.53 (2.79%) | $5.56 | $5.24 | 7.95 M | $2.13 B |
| 11/20/2025 | $5.73 | $5.41 (-5.58%) | $5.80 | $5.39 | 8.66 M | $2.08 B |
| 11/19/2025 | $5.62 | $5.62 (0%) | $5.72 | $5.53 | 7.85 M | $2.16 B |
| 11/18/2025 | $5.70 | $5.79 (1.58%) | $5.91 | $5.65 | 9.65 M | $2.23 B |
| 11/17/2025 | $6.01 | $5.79 (-3.66%) | $6.11 | $5.71 | 8.92 M | $2.23 B |
| 11/14/2025 | $5.85 | $5.98 (2.22%) | $6.02 | $5.74 | 6.10 M | $2.30 B |
| 11/13/2025 | $6.00 | $5.85 (-2.5%) | $6.06 | $5.77 | 6.49 M | $2.25 B |
| 11/12/2025 | $6.29 | $5.97 (-5.09%) | $6.33 | $5.92 | 10.93 M | $2.30 B |
| 11/11/2025 | $6.19 | $6.39 (3.23%) | $6.56 | $6.19 | 11.16 M | $2.46 B |
| 11/10/2025 | $6.18 | $6.15 (-0.49%) | $6.26 | $6.08 | 7.10 M | $2.37 B |
| 11/07/2025 | $6.05 | $6.08 (0.5%) | $6.14 | $5.88 | 7.31 M | $2.34 B |
| 11/06/2025 | $6.12 | $6.07 (-0.82%) | $6.21 | $5.92 | 6.67 M | $2.34 B |
| 11/05/2025 | $6.05 | $6.07 (0.33%) | $6.23 | $5.99 | 6.96 M | $2.34 B |
| 11/04/2025 | $6.18 | $6.01 (-2.75%) | $6.25 | $5.99 | 9.13 M | $2.31 B |
| 11/03/2025 | $6.29 | $6.40 (1.75%) | $6.43 | $6.11 | 7.92 M | $2.46 B |
| 10/31/2025 | $6.33 | $6.27 (-0.95%) | $6.36 | $6.09 | 11.87 M | $2.41 B |
| 10/30/2025 | $6.40 | $6.30 (-1.56%) | $6.47 | $6.29 | 8.88 M | $2.42 B |
| 10/29/2025 | $6.37 | $6.49 (1.88%) | $6.57 | $6.32 | 12.86 M | $2.50 B |
| 10/28/2025 | $6.48 | $6.26 (-3.4%) | $6.50 | $6.17 | 12.88 M | $2.41 B |
| 10/27/2025 | $6.76 | $6.56 (-2.96%) | $6.77 | $6.51 | 13.34 M | $2.52 B |
| 10/24/2025 | $6.97 | $6.63 (-4.88%) | $6.97 | $6.61 | 10.03 M | $2.55 B |
| 10/23/2025 | $6.55 | $6.76 (3.21%) | $6.78 | $6.31 | 15.88 M | $2.60 B |
| 10/22/2025 | $6.00 | $6.08 (1.33%) | $6.20 | $5.98 | 12.16 M | $2.34 B |
| 10/21/2025 | $5.88 | $6.03 (2.55%) | $6.22 | $5.82 | 19.85 M | $2.32 B |
| 10/20/2025 | $5.54 | $5.77 (4.15%) | $5.79 | $5.51 | 6.54 M | $2.22 B |
| 10/17/2025 | $5.53 | $5.51 (-0.36%) | $5.67 | $5.45 | 7.92 M | $2.13 B |
| 10/16/2025 | $5.79 | $5.62 (-2.94%) | $5.83 | $5.49 | 5.96 M | $2.17 B |
| 10/15/2025 | $5.74 | $5.73 (-0.17%) | $5.87 | $5.64 | 6.13 M | $2.21 B |
| 10/14/2025 | $5.50 | $5.68 (3.27%) | $5.72 | $5.47 | 6.35 M | $2.19 B |
| 10/13/2025 | $5.42 | $5.67 (4.61%) | $5.68 | $5.36 | 8.66 M | $2.19 B |
| 10/10/2025 | $5.70 | $5.37 (-5.79%) | $5.76 | $5.34 | 11.03 M | $2.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
