-
5 DAY PERFORMANCE
+11.37% -
1 MONTH PERFORMANCE
+2.28% -
3 MONTH PERFORMANCE
-14.03% -
6 MONTH PERFORMANCE
-31.95% -
YEAR-TO-DATE PERFORMANCE
-21.11% -
1 YEAR PERFORMANCE
-30.22%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.42 | $8.48 (0.71%) | $8.57 | $8.34 | 8.65 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 |
| 08/21/2024 | $9.25 | $9.11 (-1.51%) | $9.26 | $8.91 | 5.98 M | $3.64 B |
| 08/20/2024 | $9.43 | $9.06 (-3.92%) | $9.48 | $9.04 | 5.50 M | $3.62 B |
| 08/19/2024 | $9.16 | $9.44 (3.06%) | $9.51 | $9.15 | 9.17 M | $3.77 B |
| 08/16/2024 | $8.98 | $9.13 (1.67%) | $9.15 | $8.91 | 6.58 M | $3.65 B |
| 08/15/2024 | $8.92 | $9.03 (1.23%) | $9.13 | $8.92 | 4.81 M | $3.61 B |
| 08/14/2024 | $8.87 | $8.75 (-1.35%) | $8.93 | $8.71 | 3.96 M | $3.50 B |
| 08/13/2024 | $8.90 | $8.79 (-1.24%) | $8.91 | $8.73 | 4.62 M | $3.51 B |
| 08/12/2024 | $9.08 | $8.94 (-1.54%) | $9.12 | $8.91 | 3.58 M | $3.57 B |
| 08/09/2024 | $8.84 | $8.97 (1.47%) | $9.12 | $8.84 | 8.75 M | $3.58 B |
| 08/08/2024 | $8.70 | $8.87 (1.95%) | $8.95 | $8.65 | 5.29 M | $3.54 B |
| 08/07/2024 | $8.89 | $8.65 (-2.7%) | $9.05 | $8.64 | 6.13 M | $3.46 B |
| 08/06/2024 | $8.92 | $8.70 (-2.47%) | $9.02 | $8.68 | 8.50 M | $3.48 B |
| 08/05/2024 | $9.19 | $8.92 (-2.94%) | $9.27 | $8.90 | 11.42 M | $3.56 B |
| 08/02/2024 | $9.97 | $9.67 (-3.01%) | $9.99 | $9.53 | 7.94 M | $3.86 B |
| 08/01/2024 | $10.94 | $10.21 (-6.67%) | $11.01 | $10.03 | 7.26 M | $4.08 B |
| 07/31/2024 | $10.77 | $10.99 (2.04%) | $11.07 | $10.76 | 9.67 M | $4.39 B |
| 07/30/2024 | $10.13 | $10.65 (5.13%) | $10.70 | $10.09 | 8.64 M | $4.26 B |
| 07/29/2024 | $10.36 | $10.17 (-1.83%) | $10.47 | $10.13 | 5.44 M | $4.06 B |
| 07/26/2024 | $10.41 | $10.43 (0.19%) | $10.57 | $10.14 | 10.48 M | $4.17 B |
| 07/25/2024 | $10.04 | $10.44 (3.98%) | $10.52 | $9.75 | 13.13 M | $4.17 B |
| 07/24/2024 | $10.19 | $9.93 (-2.55%) | $10.34 | $9.91 | 10.74 M | $3.97 B |
| 07/23/2024 | $10.17 | $10.18 (0.1%) | $10.22 | $10.00 | 9.06 M | $4.07 B |
| 07/22/2024 | $10.42 | $10.22 (-1.92%) | $10.46 | $10.16 | 8.08 M | $4.08 B |
| 07/19/2024 | $10.35 | $10.38 (0.29%) | $10.49 | $10.23 | 8.40 M | $4.24 B |
| 07/18/2024 | $11.04 | $10.71 (-2.99%) | $11.11 | $10.70 | 7.26 M | $4.37 B |
| 07/17/2024 | $10.87 | $11.00 (1.2%) | $11.27 | $10.87 | 8.63 M | $4.49 B |
| 07/16/2024 | $10.42 | $10.85 (4.13%) | $10.89 | $10.26 | 9.71 M | $4.43 B |
| 07/15/2024 | $10.26 | $10.49 (2.24%) | $10.61 | $10.11 | 9.38 M | $4.28 B |
| 07/12/2024 | $10.34 | $10.25 (-0.87%) | $10.38 | $10.18 | 4.39 M | $4.18 B |
| 07/11/2024 | $9.86 | $10.19 (3.35%) | $10.23 | $9.80 | 6.24 M | $4.16 B |
| 07/10/2024 | $9.76 | $9.81 (0.51%) | $9.91 | $9.70 | 4.48 M | $4.00 B |
| 07/09/2024 | $9.70 | $9.78 (0.82%) | $9.83 | $9.51 | 9.13 M | $3.99 B |
| 07/08/2024 | $9.93 | $9.74 (-1.91%) | $10.00 | $9.71 | 6.42 M | $3.98 B |
| 07/05/2024 | $10.03 | $9.91 (-1.2%) | $10.10 | $9.87 | 5.18 M | $4.05 B |