5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-32.85%
6 MONTH PERFORMANCE
-33.57%
YEAR-TO-DATE PERFORMANCE
-32.45%
1 YEAR PERFORMANCE
-47.26%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.59 | $5.55 (-0.72%) | $5.61 | $5.48 | 1.79 M | |
| 05/29/2025 | $5.60 | $5.65 (0.89%) | $5.69 | $5.54 | 15.16 M | $2.18 B |
| 05/28/2025 | $5.83 | $5.61 (-3.77%) | $5.87 | $5.59 | 14.32 M | $2.17 B |
| 05/27/2025 | $5.77 | $5.78 (0.17%) | $5.79 | $5.57 | 14.28 M | $2.23 B |
| 05/23/2025 | $5.55 | $5.72 (3.06%) | $5.75 | $5.53 | 13.67 M | $2.21 B |
| 05/22/2025 | $5.55 | $5.69 (2.52%) | $5.72 | $5.38 | 13.08 M | $2.20 B |
| 05/21/2025 | $5.81 | $5.59 (-3.79%) | $5.81 | $5.58 | 16.83 M | $2.16 B |
| 05/20/2025 | $5.91 | $5.84 (-1.18%) | $5.96 | $5.82 | 12.38 M | $2.26 B |
| 05/19/2025 | $5.99 | $5.93 (-1%) | $6.02 | $5.87 | 9.36 M | $2.29 B |
| 05/16/2025 | $6.11 | $6.11 (0%) | $6.14 | $5.94 | 11.27 M | $2.36 B |
| 05/15/2025 | $6.11 | $6.12 (0.16%) | $6.17 | $5.96 | 8.96 M | $2.37 B |
| 05/14/2025 | $6.27 | $6.28 (0.16%) | $6.41 | $6.24 | 10.72 M | $2.43 B |
| 05/13/2025 | $6.35 | $6.37 (0.31%) | $6.50 | $6.27 | 15.72 M | $2.46 B |
| 05/12/2025 | $6.50 | $6.32 (-2.77%) | $6.73 | $6.28 | 19.46 M | $2.44 B |
| 05/09/2025 | $5.97 | $5.99 (0.34%) | $6.08 | $5.94 | 10.51 M | $2.32 B |
| 05/08/2025 | $5.62 | $5.84 (3.91%) | $5.94 | $5.61 | 14.36 M | $2.26 B |
| 05/07/2025 | $5.58 | $5.57 (-0.18%) | $5.62 | $5.48 | 13.20 M | $2.15 B |
| 05/06/2025 | $5.61 | $5.54 (-1.25%) | $5.70 | $5.50 | 15.48 M | $2.14 B |
| 05/05/2025 | $5.88 | $5.60 (-4.76%) | $5.89 | $5.59 | 16.11 M | $2.16 B |
| 05/02/2025 | $5.93 | $6.03 (1.69%) | $6.04 | $5.81 | 11.46 M | $2.33 B |
| 05/01/2025 | $5.57 | $5.86 (5.21%) | $5.97 | $5.57 | 16.25 M | $2.27 B |
| 04/30/2025 | $5.77 | $5.64 (-2.25%) | $6.01 | $5.50 | 17.07 M | $2.18 B |
| 04/29/2025 | $5.88 | $5.95 (1.19%) | $6.05 | $5.76 | 14.73 M | $2.30 B |
| 04/28/2025 | $6.10 | $6.01 (-1.48%) | $6.25 | $5.93 | 9.86 M | $2.32 B |
| 04/25/2025 | $6.02 | $6.09 (1.16%) | $6.11 | $5.92 | 13.10 M | $2.35 B |
| 04/24/2025 | $6.21 | $6.10 (-1.77%) | $6.27 | $6.00 | 19.96 M | $2.36 B |
| 04/23/2025 | $6.18 | $5.88 (-4.85%) | $6.24 | $5.81 | 16.18 M | $2.27 B |
| 04/22/2025 | $5.95 | $5.88 (-1.18%) | $6.05 | $5.63 | 22.30 M | $2.27 B |
| 04/21/2025 | $5.95 | $5.88 (-1.18%) | $5.96 | $5.71 | 18.19 M | $2.27 B |
| 04/17/2025 | $5.95 | $6.07 (2.02%) | $6.23 | $5.92 | 18.65 M | $2.36 B |
| 04/16/2025 | $5.79 | $5.83 (0.69%) | $6.05 | $5.76 | 16.46 M | $2.27 B |
| 04/15/2025 | $5.76 | $5.79 (0.52%) | $5.92 | $5.70 | 10.70 M | $2.25 B |
| 04/14/2025 | $5.97 | $5.75 (-3.69%) | $6.01 | $5.69 | 10.75 M | $2.24 B |
| 04/11/2025 | $5.64 | $5.76 (2.13%) | $5.80 | $5.40 | 6.98 M | $2.24 B |
| 04/10/2025 | $6.18 | $5.59 (-9.55%) | $6.18 | $5.44 | 12.22 M | $2.18 B |
| 04/09/2025 | $5.24 | $6.56 (25.19%) | $6.69 | $5.20 | 17.70 M | $2.55 B |
| 04/08/2025 | $5.97 | $5.46 (-8.54%) | $6.00 | $5.36 | 14.32 M | $2.13 B |
| 04/07/2025 | $5.46 | $5.69 (4.21%) | $6.06 | $5.12 | 15.99 M | $2.22 B |
| 04/04/2025 | $6.50 | $5.66 (-12.92%) | $6.57 | $5.53 | 18.66 M | $2.20 B |
| 04/03/2025 | $7.91 | $6.93 (-12.39%) | $7.95 | $6.87 | 13.38 M | $2.70 B |
| 04/02/2025 | $8.23 | $8.56 (4.01%) | $8.60 | $8.16 | 9.44 M | $3.33 B |
| 04/01/2025 | $8.16 | $8.38 (2.7%) | $8.44 | $8.08 | 5.67 M | $3.26 B |
| 03/31/2025 | $8.10 | $8.22 (1.48%) | $8.32 | $8.02 | 6.76 M | $3.20 B |
| 03/28/2025 | $8.32 | $8.19 (-1.56%) | $8.34 | $8.09 | 9.58 M | $3.19 B |
| 03/27/2025 | $8.54 | $8.38 (-1.87%) | $8.57 | $8.28 | 8.03 M | $3.26 B |
| 03/26/2025 | $8.59 | $8.57 (-0.23%) | $8.74 | $8.51 | 10.35 M | $3.34 B |
| 03/25/2025 | $8.53 | $8.49 (-0.47%) | $8.64 | $8.43 | 9.97 M | $3.31 B |
| 03/24/2025 | $8.45 | $8.46 (0.12%) | $8.53 | $8.34 | 10.24 M | $3.29 B |
| 03/21/2025 | $8.30 | $8.38 (0.96%) | $8.45 | $8.18 | 30.32 M | $3.26 B |
| 03/20/2025 | $8.29 | $8.41 (1.45%) | $8.46 | $8.25 | 9.82 M | $3.28 B |
| 03/19/2025 | $7.91 | $8.43 (6.57%) | $8.54 | $7.89 | 12.23 M | $3.28 B |
| 03/18/2025 | $7.91 | $7.92 (0.13%) | $7.99 | $7.69 | 12.32 M | $3.08 B |
| 03/17/2025 | $7.93 | $7.86 (-0.88%) | $8.03 | $7.66 | 11.81 M | $3.06 B |
| 03/14/2025 | $7.78 | $7.91 (1.67%) | $8.00 | $7.73 | 14.88 M | $3.08 B |
| 03/13/2025 | $7.85 | $7.61 (-3.06%) | $8.01 | $7.52 | 9.05 M | $2.96 B |
| 03/12/2025 | $7.77 | $7.84 (0.9%) | $8.06 | $7.62 | 16.67 M | $3.05 B |
| 03/11/2025 | $7.41 | $7.80 (5.26%) | $7.82 | $7.41 | 17.93 M | $3.04 B |
| 03/10/2025 | $7.45 | $7.38 (-0.94%) | $7.72 | $7.34 | 13.69 M | $2.87 B |
| 03/07/2025 | $7.27 | $7.51 (3.3%) | $7.62 | $7.24 | 14.80 M | $2.92 B |
| 03/06/2025 | $7.21 | $7.15 (-0.83%) | $7.27 | $7.03 | 10.42 M | $2.78 B |
| 03/05/2025 | $7.37 | $7.30 (-0.95%) | $7.50 | $7.07 | 15.41 M | $2.84 B |
| 03/04/2025 | $7.40 | $7.51 (1.49%) | $7.70 | $7.10 | 16.70 M | $2.92 B |
| 03/03/2025 | $8.41 | $7.49 (-10.94%) | $8.48 | $7.47 | 18.38 M | $2.92 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.
