5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-23.10%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
-29.03%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $8.30 | $8.18 (-1.44%) | $8.37 | $8.13 | 2.85 M | $3.20 B |
| 01/29/2025 | $8.23 | $8.27 (0.49%) | $8.40 | $8.20 | 7.97 M | $3.24 B |
| 01/28/2025 | $8.39 | $8.28 (-1.31%) | $8.52 | $8.16 | 9.44 M | $3.24 B |
| 01/27/2025 | $8.64 | $8.40 (-2.78%) | $8.90 | $8.37 | 8.33 M | $3.29 B |
| 01/24/2025 | $8.98 | $8.75 (-2.56%) | $9.10 | $8.74 | 8.41 M | $3.43 B |
| 01/23/2025 | $9.14 | $9.02 (-1.31%) | $9.30 | $9.01 | 8.17 M | $3.53 B |
| 01/22/2025 | $9.28 | $9.13 (-1.62%) | $9.37 | $8.92 | 10.69 M | $3.58 B |
| 01/21/2025 | $9.47 | $9.25 (-2.32%) | $9.51 | $9.11 | 6.66 M | $3.62 B |
| 01/17/2025 | $9.50 | $9.29 (-2.21%) | $9.57 | $9.17 | 9.20 M | $3.64 B |
| 01/16/2025 | $9.25 | $9.45 (2.16%) | $9.53 | $9.23 | 8.82 M | $3.70 B |
| 01/15/2025 | $9.16 | $9.33 (1.86%) | $9.39 | $9.06 | 7.33 M | $3.65 B |
| 01/14/2025 | $8.67 | $8.95 (3.23%) | $9.05 | $8.66 | 6.97 M | $3.51 B |
| 01/13/2025 | $8.55 | $8.68 (1.52%) | $8.80 | $8.55 | 8.01 M | $3.40 B |
| 01/10/2025 | $8.59 | $8.50 (-1.05%) | $8.69 | $8.45 | 8.78 M | $3.33 B |
| 01/08/2025 | $8.51 | $8.42 (-1.06%) | $8.58 | $8.42 | 6.88 M | $3.30 B |
| 01/07/2025 | $8.70 | $8.62 (-0.92%) | $8.71 | $8.48 | 7.61 M | $3.38 B |
| 01/06/2025 | $8.56 | $8.62 (0.7%) | $8.81 | $8.54 | 7.37 M | $3.38 B |
| 01/03/2025 | $8.60 | $8.57 (-0.35%) | $8.62 | $8.38 | 7.01 M | $3.36 B |
| 01/02/2025 | $8.43 | $8.53 (1.19%) | $8.70 | $8.43 | 6.15 M | $3.34 B |
| 12/31/2024 | $8.16 | $8.26 (1.23%) | $8.36 | $8.12 | 7.46 M | $3.24 B |
| 12/30/2024 | $7.91 | $8.11 (2.53%) | $8.23 | $7.82 | 9.91 M | $3.18 B |
| 12/27/2024 | $7.83 | $7.85 (0.26%) | $8.02 | $7.79 | 6.75 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 |
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.
