5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
-21.62%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
-24.81%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $7.91 | $8.11 (2.53%) | $8.23 | $7.82 | 9.11 M | $3.20 B |
| 12/27/2024 | $7.83 | $7.85 (0.26%) | $8.02 | $7.79 | 6.74 M | $3.08 B |
| 12/26/2024 | $7.63 | $7.82 (2.49%) | $7.84 | $7.48 | 6.49 M | $3.06 B |
| 12/24/2024 | $7.53 | $7.68 (1.99%) | $7.68 | $7.39 | 4.47 M | $3.01 B |
| 12/23/2024 | $7.61 | $7.52 (-1.18%) | $7.67 | $7.46 | 11.75 M | $2.95 B |
| 12/20/2024 | $7.18 | $7.68 (6.96%) | $7.71 | $7.15 | 30.32 M | $3.01 B |
| 12/19/2024 | $7.37 | $7.29 (-1.09%) | $7.48 | $7.23 | 12.18 M | $2.86 B |
| 12/18/2024 | $7.34 | $7.26 (-1.09%) | $7.66 | $7.23 | 17.01 M | $2.84 B |
| 12/17/2024 | $7.43 | $7.34 (-1.21%) | $7.48 | $7.19 | 10.25 M | $2.88 B |
| 12/16/2024 | $7.64 | $7.54 (-1.31%) | $7.71 | $7.42 | 6.33 M | $2.95 B |
| 12/13/2024 | $7.73 | $7.72 (-0.13%) | $7.78 | $7.58 | 6.56 M | $3.02 B |
| 12/12/2024 | $7.72 | $7.62 (-1.3%) | $7.76 | $7.55 | 7.42 M | $2.98 B |
| 12/11/2024 | $7.98 | $7.81 (-2.13%) | $7.99 | $7.69 | 8.86 M | $3.06 B |
| 12/10/2024 | $7.71 | $7.84 (1.69%) | $7.90 | $7.53 | 7.33 M | $3.07 B |
| 12/09/2024 | $7.65 | $7.69 (0.52%) | $7.92 | $7.58 | 9.18 M | $3.01 B |
| 12/06/2024 | $8.08 | $7.49 (-7.3%) | $8.10 | $7.41 | 13.25 M | $2.93 B |
| 12/05/2024 | $8.25 | $8.13 (-1.45%) | $8.40 | $8.12 | 6.36 M | $3.18 B |
| 12/04/2024 | $8.17 | $8.19 (0.24%) | $8.31 | $7.99 | 7.12 M | $3.21 B |
| 12/03/2024 | $8.41 | $8.20 (-2.5%) | $8.44 | $8.18 | 7.25 M | $3.21 B |
| 12/02/2024 | $8.39 | $8.33 (-0.72%) | $8.44 | $8.24 | 4.96 M | $3.26 B |
| 11/29/2024 | $8.63 | $8.40 (-2.67%) | $8.63 | $8.38 | 2.87 M | $3.29 B |
| 11/27/2024 | $8.42 | $8.46 (0.48%) | $8.65 | $8.37 | 5.87 M | $3.31 B |
| 11/26/2024 | $8.65 | $8.34 (-3.58%) | $8.73 | $8.30 | 6.90 M | $3.27 B |
| 11/25/2024 | $8.75 | $8.62 (-1.49%) | $8.91 | $8.54 | 11.10 M | $3.38 B |
| 11/22/2024 | $8.42 | $8.68 (3.09%) | $8.85 | $8.37 | 10.44 M | $3.40 B |
| 11/21/2024 | $8.22 | $8.36 (1.7%) | $8.47 | $8.19 | 6.04 M | $3.27 B |
| 11/20/2024 | $8.11 | $8.13 (0.25%) | $8.23 | $8.05 | 4.55 M | $3.18 B |
| 11/19/2024 | $8.15 | $8.11 (-0.49%) | $8.27 | $8.07 | 4.67 M | $3.18 B |
| 11/18/2024 | $8.18 | $8.28 (1.22%) | $8.40 | $8.11 | 7.15 M | $3.24 B |
| 11/15/2024 | $8.30 | $8.04 (-3.13%) | $8.40 | $8.01 | 6.47 M | $3.15 B |
| 11/14/2024 | $8.44 | $8.26 (-2.13%) | $8.57 | $8.16 | 6.27 M | $3.24 B |
| 11/13/2024 | $8.41 | $8.37 (-0.48%) | $8.54 | $8.24 | 6.92 M | $3.28 B |
| 11/12/2024 | $8.62 | $8.39 (-2.67%) | $8.75 | $8.38 | 6.12 M | $3.29 B |
| 11/11/2024 | $8.29 | $8.70 (4.95%) | $8.76 | $8.28 | 8.59 M | $3.41 B |
| 11/08/2024 | $8.30 | $8.30 (0%) | $8.44 | $8.19 | 5.76 M | $3.25 B |
| 11/07/2024 | $8.55 | $8.40 (-1.75%) | $8.58 | $8.24 | 9.13 M | $3.29 B |
| 11/06/2024 | $8.20 | $8.50 (3.66%) | $8.57 | $8.08 | 17.64 M | $3.33 B |
| 11/05/2024 | $7.61 | $7.69 (1.05%) | $7.74 | $7.55 | 9.13 M | $3.01 B |
| 11/04/2024 | $7.51 | $7.61 (1.33%) | $7.79 | $7.45 | 11.02 M | $2.98 B |
| 11/01/2024 | $7.77 | $7.42 (-4.5%) | $7.81 | $7.38 | 9.48 M | $2.91 B |
| 10/31/2024 | $7.91 | $7.67 (-3.03%) | $8.01 | $7.64 | 10.68 M | $3.00 B |
| 10/30/2024 | $7.82 | $7.85 (0.38%) | $8.00 | $7.80 | 10.37 M | $3.08 B |
| 10/29/2024 | $7.96 | $7.79 (-2.14%) | $7.99 | $7.77 | 8.28 M | $3.05 B |
| 10/28/2024 | $7.89 | $7.98 (1.14%) | $8.03 | $7.85 | 10.73 M | $3.19 B |
| 10/25/2024 | $8.09 | $8.17 (0.99%) | $8.24 | $8.03 | 12.02 M | $3.27 B |
| 10/24/2024 | $8.10 | $7.97 (-1.6%) | $8.18 | $7.53 | 15.64 M | $3.19 B |
| 10/23/2024 | $7.81 | $7.80 (-0.13%) | $7.96 | $7.74 | 9.34 M | $3.12 B |
| 10/22/2024 | $7.96 | $7.86 (-1.26%) | $8.01 | $7.85 | 9.89 M | $3.14 B |
| 10/21/2024 | $8.06 | $7.90 (-1.99%) | $8.15 | $7.74 | 9.28 M | $3.16 B |
| 10/18/2024 | $7.91 | $7.98 (0.88%) | $8.12 | $7.74 | 13.76 M | $3.19 B |
| 10/17/2024 | $7.83 | $7.97 (1.79%) | $7.98 | $7.68 | 10.98 M | $3.18 B |
| 10/16/2024 | $7.97 | $8.05 (1%) | $8.09 | $7.93 | 8.44 M | $3.22 B |
| 10/15/2024 | $8.00 | $7.89 (-1.38%) | $8.03 | $7.84 | 9.14 M | $3.15 B |
| 10/14/2024 | $8.17 | $8.25 (0.98%) | $8.26 | $8.07 | 5.41 M | $3.30 B |
| 10/11/2024 | $8.01 | $8.29 (3.5%) | $8.34 | $7.98 | 7.58 M | $3.31 B |
| 10/10/2024 | $8.05 | $8.07 (0.25%) | $8.22 | $7.92 | 6.93 M | $3.22 B |
| 10/09/2024 | $8.10 | $8.04 (-0.74%) | $8.18 | $8.01 | 7.86 M | $3.21 B |
| 10/08/2024 | $8.41 | $8.19 (-2.62%) | $8.41 | $8.06 | 9.01 M | $3.27 B |
| 10/07/2024 | $8.49 | $8.56 (0.82%) | $8.67 | $8.49 | 8.91 M | $3.42 B |
| 10/04/2024 | $8.42 | $8.48 (0.71%) | $8.57 | $8.34 | 8.84 M | $3.39 B |
| 10/03/2024 | $8.06 | $8.29 (2.85%) | $8.32 | $7.98 | 7.73 M | $3.31 B |
| 10/02/2024 | $8.05 | $8.01 (-0.5%) | $8.12 | $7.82 | 7.07 M | $3.20 B |
| 10/01/2024 | $7.52 | $7.92 (5.32%) | $8.00 | $7.46 | 8.90 M | $3.16 B |
| 09/30/2024 | $7.57 | $7.65 (1.06%) | $7.84 | $7.50 | 6.53 M | $3.06 B |