Free Trial

Patterson-UTI Energy (PTEN) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free PTEN Stock Alerts
$11.31
+0.25 (+2.26%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Patterson-UTI Energy Stock Price Performance

5 Day
Performance
+2.82%
1 Month
Performance
-1.74%
3 Month
Performance
-6.22%
6 Month
Performance
-6.37%
Year-To-Date
Performance
+4.72%
1 Year
Performance
+6.10%
Receive PTEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Patterson-UTI Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

PTEN Stock Chart for Sunday, May, 19, 2024

PTEN Chart by TradingView

Patterson-UTI Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.06$11.31
+2.26%		$11.42$11.025.64 million shs$4.54 billion
05/16/2024$11.01$11.06
+0.45%		$11.11$10.974.55 million shs$4.44 billion
05/15/2024$11.00$11.01
+0.09%		$11.07$10.744.61 million shs$4.42 billion
05/14/2024$10.94$11.00
+0.55%		$11.12$10.913.09 million shs$4.42 billion
05/13/2024$10.89$10.94
+0.46%		$11.18$10.906.06 million shs$4.39 billion
05/10/2024$11.16$10.89
-2.42%		$11.29$10.864.44 million shs$4.39 billion
05/09/2024$10.77$11.16
+3.62%		$11.21$10.778.55 million shs$4.50 billion
05/08/2024$11.00$10.77
-2.09%		$11.05$10.745.12 million shs$4.34 billion
05/07/2024$10.97$11.00
+0.27%		$11.12$10.896.88 million shs$4.44 billion
05/06/2024$10.68$10.97
+2.72%		$11.14$10.727.83 million shs$4.42 billion
05/03/2024$10.59$10.68
+0.85%		$10.75$10.526.86 million shs$4.31 billion
05/02/2024$10.50$10.59
+0.86%		$10.78$10.1814.92 million shs$4.27 billion
05/01/2024$10.82$10.50
-2.96%		$10.93$10.487.44 million shs$4.23 billion
04/30/2024$11.26$10.82
-3.91%		$11.19$10.787.80 million shs$4.36 billion
04/29/2024$11.25$11.26
+0.09%		$11.33$11.025.43 million shs$4.54 billion
04/26/2024$11.26$11.25
-0.09%		$11.42$11.185.23 million shs$4.54 billion
04/25/2024$11.53$11.26
-2.34%		$11.49$11.155.56 million shs$4.54 billion
04/24/2024$11.60$11.53
-0.60%		$11.60$11.256.97 million shs$4.65 billion
04/23/2024$11.34$11.60
+2.29%		$11.63$11.204.81 million shs$4.68 billion
04/22/2024$11.51$11.34
-1.48%		$11.46$11.116.50 million shs$4.57 billion
04/19/2024$11.34$11.51
+1.50%		$11.58$11.234.69 million shs$4.64 billion
04/18/2024$11.22$11.34
+1.07%		$11.56$11.248.58 million shs$4.57 billion
04/17/2024$11.33$11.22
-0.97%		$11.55$11.214.51 million shs$4.52 billion
04/16/2024$11.49$11.33
-1.39%		$11.41$11.165.30 million shs$4.57 billion
04/15/2024$11.68$11.49
-1.63%		$11.82$11.414.66 million shs$4.63 billion
04/12/2024$11.82$11.68
-1.18%		$12.15$11.626.27 million shs$4.77 billion
04/11/2024$12.11$11.82
-2.39%		$12.16$11.803.46 million shs$4.82 billion
04/10/2024$12.02$12.11
+0.75%		$12.17$11.773.74 million shs$4.94 billion
04/09/2024$12.12$12.02
-0.83%		$12.28$11.893.78 million shs$4.91 billion
04/08/2024$12.52$12.12
-3.19%		$12.65$12.094.54 million shs$4.95 billion
04/05/2024$12.15$12.52
+3.05%		$12.55$12.026.68 million shs$5.11 billion
04/04/2024$12.32$12.15
-1.38%		$12.39$12.006.71 million shs$4.96 billion
04/03/2024$11.92$12.32
+3.36%		$12.40$12.028.54 million shs$5.03 billion
04/02/2024$11.75$11.92
+1.45%		$11.96$11.636.26 million shs$4.87 billion
04/01/2024$11.94$11.75
-1.59%		$11.99$11.686.51 million shs$4.80 billion
03/29/2024$11.94$11.94$12.30$11.8511.05 million shs$4.87 billion
03/28/2024$12.05$11.94
-0.91%		$12.30$11.8511.05 million shs$4.87 billion
03/27/2024$11.69$12.05
+3.08%		$12.06$11.615.26 million shs$4.92 billion
03/26/2024$11.84$11.69
-1.27%		$12.03$11.663.83 million shs$4.77 billion
03/25/2024$11.69$11.84
+1.28%		$12.12$11.725.02 million shs$4.83 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/22/2024$11.84$11.69
-1.27%		$11.89$11.654.32 million shs$4.77 billion
03/21/2024$11.73$11.84
+0.94%		$11.93$11.635.81 million shs$4.83 billion
03/20/2024$11.92$11.73
-1.59%		$11.90$11.468.74 million shs$4.79 billion
03/19/2024$11.65$11.92
+2.32%		$11.99$11.586.35 million shs$4.87 billion
03/18/2024$11.54$11.65
+0.95%		$11.75$11.433.81 million shs$4.76 billion
03/15/2024$11.51$11.54
+0.26%		$11.71$11.438.89 million shs$4.71 billion
03/14/2024$11.32$11.51
+1.68%		$11.61$11.069.09 million shs$4.70 billion
03/13/2024$11.75$11.32
-3.66%		$12.19$11.2112.68 million shs$4.62 billion
03/12/2024$11.99$11.75
-2.00%		$11.99$11.675.42 million shs$4.80 billion
03/11/2024$12.01$11.99
-0.17%		$12.08$11.704.02 million shs$4.89 billion
03/08/2024$12.10$12.01
-0.74%		$12.33$11.913.54 million shs$4.90 billion
03/07/2024$11.65$12.10
+3.86%		$12.21$11.614.98 million shs$4.94 billion
03/06/2024$11.56$11.65
+0.78%		$11.85$11.574.85 million shs$4.76 billion
03/05/2024$11.63$11.56
-0.60%		$11.80$11.544.70 million shs$4.72 billion
03/04/2024$11.74$11.63
-0.94%		$11.85$11.588.04 million shs$4.75 billion
03/01/2024$11.57$11.74
+1.47%		$11.89$11.535.41 million shs$4.79 billion
02/29/2024$11.61$11.57
-0.34%		$11.81$11.467.13 million shs$4.83 billion
02/28/2024$11.63$11.61
-0.17%		$11.90$11.544.90 million shs$4.84 billion
02/27/2024$11.54$11.63
+0.78%		$11.79$11.476.99 million shs$4.85 billion
02/26/2024$11.57$11.54
-0.26%		$11.76$11.424.34 million shs$4.82 billion
02/23/2024$11.84$11.57
-2.28%		$11.83$11.535.57 million shs$4.83 billion
02/22/2024$11.59$11.84
+2.16%		$11.99$11.4910.47 million shs$4.94 billion
02/21/2024$11.67$11.59
-0.69%		$11.98$11.436.98 million shs$4.84 billion
02/20/2024$12.06$11.67
-3.23%		$12.08$11.629.83 million shs$4.87 billion
02/19/2024$12.06$12.06$12.24$11.5312.03 million shs$5.03 billion

Related Companies:
This page (NASDAQ:PTEN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings