-
5 DAY PERFORMANCE
+7.96% -
1 MONTH PERFORMANCE
+10.43% -
3 MONTH PERFORMANCE
-3.77% -
6 MONTH PERFORMANCE
-20.95% -
YEAR-TO-DATE PERFORMANCE
-19.63% -
1 YEAR PERFORMANCE
-27.12%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.42 | $8.68 (3.09%) | $8.85 | $8.37 | 10.44 M | $3.45 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 |
| 09/27/2024 | $7.60 | $7.62 (0.26%) | $7.70 | $7.54 | 6.40 M | $3.04 B |
| 09/26/2024 | $7.75 | $7.50 (-3.23%) | $7.82 | $7.45 | 9.97 M | $3.00 B |
| 09/25/2024 | $8.19 | $7.89 (-3.66%) | $8.24 | $7.86 | 6.59 M | $3.15 B |
| 09/24/2024 | $8.65 | $8.27 (-4.39%) | $8.73 | $8.20 | 9.45 M | $3.30 B |
| 09/23/2024 | $8.37 | $8.53 (1.91%) | $8.65 | $8.33 | 4.54 M | $3.41 B |
| 09/20/2024 | $8.41 | $8.37 (-0.48%) | $8.50 | $8.27 | 20.33 M | $3.34 B |
| 09/19/2024 | $8.55 | $8.50 (-0.58%) | $8.60 | $8.34 | 4.63 M | $3.40 B |
| 09/18/2024 | $8.37 | $8.23 (-1.67%) | $8.55 | $8.22 | 5.67 M | $3.29 B |
| 09/17/2024 | $8.14 | $8.40 (3.19%) | $8.43 | $8.14 | 4.14 M | $3.36 B |
| 09/16/2024 | $8.03 | $8.13 (1.25%) | $8.17 | $7.92 | 4.04 M | $3.25 B |
| 09/13/2024 | $7.94 | $7.91 (-0.38%) | $8.09 | $7.83 | 4.57 M | $3.16 B |
| 09/12/2024 | $7.95 | $7.91 (-0.5%) | $8.11 | $7.78 | 5.37 M | $3.16 B |
| 09/11/2024 | $7.82 | $7.83 (0.13%) | $7.94 | $7.60 | 7.64 M | $3.13 B |
| 09/10/2024 | $8.09 | $7.86 (-2.84%) | $8.14 | $7.72 | 6.07 M | $3.14 B |
| 09/09/2024 | $8.20 | $8.13 (-0.85%) | $8.26 | $8.11 | 6.76 M | $3.25 B |
| 09/06/2024 | $8.42 | $8.20 (-2.61%) | $8.54 | $8.15 | 6.65 M | $3.28 B |
| 09/05/2024 | $8.49 | $8.33 (-1.88%) | $8.53 | $8.28 | 5.14 M | $3.33 B |
| 09/04/2024 | $8.70 | $8.45 (-2.87%) | $8.87 | $8.40 | 6.01 M | $3.38 B |
| 09/03/2024 | $8.90 | $8.73 (-1.91%) | $8.97 | $8.57 | 6.55 M | $3.49 B |
| 08/30/2024 | $9.19 | $9.21 (0.22%) | $9.31 | $9.06 | 6.75 M | $3.68 B |
| 08/29/2024 | $9.17 | $9.35 (1.96%) | $9.49 | $9.06 | 5.91 M | $3.74 B |
| 08/28/2024 | $9.09 | $9.07 (-0.22%) | $9.19 | $9.03 | 6.18 M | $3.62 B |
| 08/27/2024 | $9.35 | $9.22 (-1.39%) | $9.37 | $9.16 | 4.55 M | $3.68 B |
| 08/26/2024 | $9.51 | $9.40 (-1.16%) | $9.66 | $9.36 | 4.65 M | $3.76 B |
| 08/23/2024 | $9.12 | $9.31 (2.08%) | $9.49 | $9.09 | 7.87 M | $3.72 B |
| 08/22/2024 | $9.08 | $9.02 (-0.66%) | $9.22 | $8.99 | 3.57 M | $3.60 B |