5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-30.07%
3 MONTH PERFORMANCE
-36.65%
6 MONTH PERFORMANCE
-25.82%
YEAR-TO-DATE PERFORMANCE
-29.06%
1 YEAR PERFORMANCE
-49.09%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $5.95 | $5.85 (-1.76%) | $5.96 | $5.78 | 2.60 M | |
| 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 |
| 02/28/2025 | $8.08 | $8.31 (2.85%) | $8.35 | $7.93 | 8.51 M | $3.24 B |
| 02/27/2025 | $8.04 | $8.11 (0.87%) | $8.41 | $8.01 | 13.55 M | $3.16 B |
| 02/26/2025 | $8.09 | $7.90 (-2.35%) | $8.20 | $7.89 | 9.07 M | $3.08 B |
| 02/25/2025 | $8.25 | $8.11 (-1.7%) | $8.39 | $7.89 | 9.26 M | $3.16 B |
| 02/24/2025 | $8.37 | $8.27 (-1.19%) | $8.43 | $8.26 | 7.71 M | $3.22 B |
| 02/21/2025 | $8.83 | $8.34 (-5.55%) | $8.89 | $8.28 | 8.88 M | $3.25 B |
| 02/20/2025 | $8.86 | $8.83 (-0.34%) | $9.04 | $8.74 | 5.83 M | $3.44 B |
| 02/19/2025 | $9.03 | $8.86 (-1.88%) | $9.19 | $8.84 | 6.02 M | $3.45 B |
| 02/18/2025 | $8.95 | $9.09 (1.56%) | $9.25 | $8.83 | 7.08 M | $3.54 B |
| 02/14/2025 | $9.17 | $8.92 (-2.73%) | $9.24 | $8.83 | 8.15 M | $3.47 B |
| 02/13/2025 | $8.72 | $9.08 (4.13%) | $9.10 | $8.66 | 9.32 M | $3.54 B |
| 02/12/2025 | $9.11 | $8.73 (-4.17%) | $9.17 | $8.66 | 11.86 M | $3.40 B |
| 02/11/2025 | $9.03 | $9.23 (2.21%) | $9.30 | $8.99 | 12.15 M | $3.59 B |
| 02/10/2025 | $8.81 | $8.98 (1.93%) | $9.07 | $8.70 | 11.22 M | $3.50 B |
| 02/07/2025 | $8.50 | $8.62 (1.41%) | $8.81 | $8.46 | 11.73 M | $3.36 B |
| 02/06/2025 | $8.41 | $8.38 (-0.36%) | $8.86 | $8.28 | 16.64 M | $3.26 B |
| 02/05/2025 | $8.23 | $8.38 (1.82%) | $8.48 | $8.23 | 13.60 M | $3.26 B |
| 02/04/2025 | $7.77 | $8.21 (5.66%) | $8.23 | $7.73 | 11.88 M | $3.20 B |
| 02/03/2025 | $8.00 | $7.88 (-1.5%) | $8.11 | $7.75 | 8.93 M | $3.07 B |
| 01/31/2025 | $8.20 | $8.07 (-1.59%) | $8.37 | $8.01 | 12.80 M | $3.16 B |
| 01/30/2025 | $8.30 | $8.24 (-0.72%) | $8.38 | $8.13 | 8.57 M | $3.23 B |
| 01/29/2025 | $8.23 | $8.27 (0.49%) | $8.40 | $8.20 | 8.23 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 |
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.
