Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
6.32
-0.16 (-2.47%)
At close: Dec 5, 2025, 4:00 PM EST
6.38
+0.06 (0.95%)
After-hours: Dec 5, 2025, 7:59 PM EST
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.59 | 6.31 | 6.32 | 6.32 | -2.47% | 4,978,547 |
| Dec 4, 2025 | 6.30 | 6.53 | 6.23 | 6.48 | 6.48 | 3.18% | 9,140,672 |
| Dec 3, 2025 | 6.00 | 6.32 | 5.97 | 6.28 | 6.28 | 5.55% | 11,482,531 |
| Dec 2, 2025 | 5.87 | 6.00 | 5.69 | 5.95 | 5.95 | 1.36% | 10,734,491 |
| Dec 1, 2025 | 5.72 | 5.96 | 5.69 | 5.87 | 5.87 | 1.03% | 7,625,157 |
| Nov 28, 2025 | 5.70 | 5.82 | 5.65 | 5.81 | 5.73 | 2.29% | 2,936,624 |
| Nov 26, 2025 | 5.68 | 5.81 | 5.67 | 5.68 | 5.60 | -0.53% | 9,014,061 |
| Nov 25, 2025 | 5.53 | 5.75 | 5.51 | 5.71 | 5.63 | 2.15% | 8,088,755 |
| Nov 24, 2025 | 5.46 | 5.66 | 5.39 | 5.59 | 5.51 | 1.08% | 7,856,834 |
| Nov 21, 2025 | 5.38 | 5.56 | 5.24 | 5.53 | 5.45 | 2.22% | 7,948,299 |
| Nov 20, 2025 | 5.73 | 5.80 | 5.39 | 5.41 | 5.34 | -3.74% | 8,656,507 |
| Nov 19, 2025 | 5.62 | 5.72 | 5.53 | 5.62 | 5.54 | -2.94% | 7,845,511 |
| Nov 18, 2025 | 5.70 | 5.91 | 5.65 | 5.79 | 5.71 | - | 9,650,551 |
| Nov 17, 2025 | 6.01 | 6.11 | 5.71 | 5.79 | 5.71 | -3.18% | 8,917,633 |
| Nov 14, 2025 | 5.85 | 6.02 | 5.74 | 5.98 | 5.90 | 2.22% | 6,095,891 |
| Nov 13, 2025 | 6.00 | 6.06 | 5.77 | 5.85 | 5.77 | -2.01% | 6,488,343 |
| Nov 12, 2025 | 6.29 | 6.33 | 5.92 | 5.97 | 5.89 | -6.57% | 10,926,480 |
| Nov 11, 2025 | 6.19 | 6.56 | 6.19 | 6.39 | 6.30 | 3.90% | 11,162,076 |
| Nov 10, 2025 | 6.18 | 6.26 | 6.08 | 6.15 | 6.07 | 1.15% | 7,095,956 |
| Nov 7, 2025 | 6.05 | 6.14 | 5.88 | 6.08 | 6.00 | 0.16% | 7,311,528 |
| Nov 6, 2025 | 6.12 | 6.21 | 5.92 | 6.07 | 5.99 | - | 6,672,121 |
| Nov 5, 2025 | 6.05 | 6.23 | 5.99 | 6.07 | 5.99 | 1.00% | 6,960,183 |
| Nov 4, 2025 | 6.18 | 6.25 | 5.99 | 6.01 | 5.93 | -6.09% | 9,131,187 |
| Nov 3, 2025 | 6.29 | 6.43 | 6.11 | 6.40 | 6.31 | 2.07% | 7,918,762 |
| Oct 31, 2025 | 6.33 | 6.36 | 6.09 | 6.27 | 6.18 | -0.48% | 11,869,936 |
| Oct 30, 2025 | 6.40 | 6.47 | 6.29 | 6.30 | 6.21 | -2.93% | 8,884,142 |
| Oct 29, 2025 | 6.37 | 6.57 | 6.32 | 6.49 | 6.40 | 3.67% | 12,861,515 |
| Oct 28, 2025 | 6.48 | 6.50 | 6.17 | 6.26 | 6.17 | -4.57% | 12,879,679 |
| Oct 27, 2025 | 6.76 | 6.77 | 6.51 | 6.56 | 6.47 | -1.06% | 13,341,151 |
| Oct 24, 2025 | 6.97 | 6.97 | 6.61 | 6.63 | 6.54 | -1.92% | 10,031,022 |
| Oct 23, 2025 | 6.55 | 6.78 | 6.31 | 6.76 | 6.67 | 11.18% | 15,876,308 |
| Oct 22, 2025 | 6.00 | 6.20 | 5.98 | 6.08 | 6.00 | 0.83% | 12,162,439 |
| Oct 21, 2025 | 5.88 | 6.22 | 5.82 | 6.03 | 5.95 | 4.51% | 19,851,702 |
| Oct 20, 2025 | 5.54 | 5.79 | 5.51 | 5.77 | 5.69 | 4.72% | 6,537,986 |
| Oct 17, 2025 | 5.53 | 5.67 | 5.45 | 5.51 | 5.43 | -1.96% | 7,917,429 |
| Oct 16, 2025 | 5.79 | 5.83 | 5.49 | 5.62 | 5.54 | -1.92% | 5,961,126 |
| Oct 15, 2025 | 5.74 | 5.87 | 5.64 | 5.73 | 5.65 | 0.88% | 6,134,580 |
| Oct 14, 2025 | 5.50 | 5.72 | 5.47 | 5.68 | 5.60 | 0.18% | 6,353,282 |
| Oct 13, 2025 | 5.42 | 5.68 | 5.36 | 5.67 | 5.59 | 5.59% | 8,655,322 |
| Oct 10, 2025 | 5.70 | 5.76 | 5.34 | 5.37 | 5.30 | -5.95% | 11,034,090 |
| Oct 9, 2025 | 5.88 | 6.01 | 5.68 | 5.71 | 5.63 | -3.22% | 5,321,835 |
| Oct 8, 2025 | 5.95 | 6.04 | 5.85 | 5.90 | 5.82 | -0.51% | 6,818,959 |
| Oct 7, 2025 | 5.84 | 5.94 | 5.72 | 5.93 | 5.85 | 2.07% | 9,081,680 |
| Oct 6, 2025 | 5.61 | 5.93 | 5.59 | 5.81 | 5.73 | 4.50% | 10,915,029 |
| Oct 3, 2025 | 5.39 | 5.64 | 5.38 | 5.56 | 5.48 | 4.12% | 13,659,024 |
| Oct 2, 2025 | 5.39 | 5.46 | 5.31 | 5.34 | 5.27 | -0.56% | 6,524,086 |
| Oct 1, 2025 | 5.17 | 5.45 | 5.15 | 5.37 | 5.30 | 3.67% | 9,936,199 |
| Sep 30, 2025 | 5.24 | 5.28 | 5.10 | 5.18 | 5.11 | -2.63% | 10,555,587 |
| Sep 29, 2025 | 5.54 | 5.54 | 5.29 | 5.32 | 5.25 | -4.66% | 7,611,323 |
| Sep 26, 2025 | 5.50 | 5.71 | 5.49 | 5.58 | 5.50 | 1.45% | 7,976,010 |
| Sep 25, 2025 | 5.48 | 5.59 | 5.39 | 5.50 | 5.42 | -0.36% | 5,829,204 |
| Sep 24, 2025 | 5.57 | 5.67 | 5.52 | 5.52 | 5.44 | 0.55% | 6,499,995 |
| Sep 23, 2025 | 5.45 | 5.75 | 5.41 | 5.49 | 5.41 | 1.86% | 8,808,554 |
| Sep 22, 2025 | 5.30 | 5.47 | 5.24 | 5.39 | 5.32 | 0.75% | 7,136,508 |
| Sep 19, 2025 | 5.47 | 5.49 | 5.27 | 5.35 | 5.28 | -3.25% | 15,244,530 |
| Sep 18, 2025 | 5.56 | 5.57 | 5.43 | 5.53 | 5.45 | 0.91% | 5,890,050 |
| Sep 17, 2025 | 5.59 | 5.70 | 5.38 | 5.48 | 5.40 | -2.49% | 8,653,847 |
| Sep 16, 2025 | 5.48 | 5.65 | 5.43 | 5.62 | 5.54 | 3.88% | 6,127,623 |
| Sep 15, 2025 | 5.62 | 5.64 | 5.40 | 5.41 | 5.34 | -2.35% | 6,538,188 |
| Sep 12, 2025 | 5.64 | 5.70 | 5.50 | 5.54 | 5.46 | -0.36% | 7,745,123 |
| Sep 11, 2025 | 5.40 | 5.62 | 5.35 | 5.56 | 5.48 | 1.65% | 8,866,805 |
| Sep 10, 2025 | 5.50 | 5.55 | 5.27 | 5.47 | 5.39 | -0.55% | 13,499,321 |
| Sep 9, 2025 | 5.74 | 5.83 | 5.50 | 5.50 | 5.42 | -2.14% | 6,716,427 |
| Sep 8, 2025 | 5.71 | 5.75 | 5.48 | 5.62 | 5.54 | -0.88% | 7,800,437 |
| Sep 5, 2025 | 5.75 | 5.86 | 5.59 | 5.67 | 5.59 | -2.74% | 7,975,202 |
| Sep 4, 2025 | 5.51 | 5.83 | 5.41 | 5.83 | 5.75 | 5.62% | 10,548,216 |
| Sep 3, 2025 | 5.66 | 5.75 | 5.44 | 5.52 | 5.44 | -3.83% | 6,793,304 |
| Sep 2, 2025 | 5.68 | 5.80 | 5.62 | 5.74 | 5.66 | -1.20% | 6,812,876 |
| Aug 29, 2025 | 5.71 | 5.88 | 5.68 | 5.81 | 5.65 | 1.22% | 7,014,685 |
| Aug 28, 2025 | 5.72 | 5.78 | 5.63 | 5.74 | 5.58 | 0.53% | 7,311,646 |
| Aug 27, 2025 | 5.67 | 5.85 | 5.64 | 5.71 | 5.55 | 0.71% | 7,786,751 |
| Aug 26, 2025 | 5.71 | 5.75 | 5.63 | 5.67 | 5.51 | -1.56% | 8,045,524 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.70 | 5.76 | 5.60 | -0.86% | 5,704,793 |
| Aug 22, 2025 | 5.41 | 5.82 | 5.39 | 5.81 | 5.65 | 7.79% | 8,689,945 |
| Aug 21, 2025 | 5.23 | 5.39 | 5.20 | 5.39 | 5.24 | 1.89% | 7,306,555 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.24 | 5.29 | 5.15 | -1.67% | 8,341,628 |
| Aug 19, 2025 | 5.38 | 5.48 | 5.30 | 5.38 | 5.23 | -0.19% | 6,853,428 |
| Aug 18, 2025 | 5.35 | 5.47 | 5.25 | 5.39 | 5.24 | 0.19% | 9,793,568 |
| Aug 15, 2025 | 5.58 | 5.60 | 5.36 | 5.38 | 5.23 | -4.10% | 7,629,670 |
| Aug 14, 2025 | 5.57 | 5.62 | 5.39 | 5.61 | 5.46 | 0.54% | 8,660,548 |
| Aug 13, 2025 | 5.59 | 5.63 | 5.41 | 5.58 | 5.43 | -0.36% | 8,622,414 |
| Aug 12, 2025 | 5.45 | 5.63 | 5.41 | 5.60 | 5.45 | 3.51% | 6,554,420 |
| Aug 11, 2025 | 5.46 | 5.53 | 5.34 | 5.41 | 5.26 | -0.37% | 6,330,288 |
| Aug 8, 2025 | 5.41 | 5.52 | 5.33 | 5.43 | 5.28 | 1.50% | 6,674,304 |
| Aug 7, 2025 | 5.49 | 5.68 | 5.30 | 5.35 | 5.20 | -1.65% | 9,190,328 |
| Aug 6, 2025 | 5.62 | 5.76 | 5.40 | 5.44 | 5.29 | -2.68% | 7,170,271 |
| Aug 5, 2025 | 5.49 | 5.61 | 5.36 | 5.59 | 5.44 | 2.19% | 8,629,159 |
| Aug 4, 2025 | 5.57 | 5.61 | 5.42 | 5.47 | 5.32 | -1.26% | 7,728,100 |
| Aug 1, 2025 | 5.80 | 5.82 | 5.50 | 5.54 | 5.39 | -6.26% | 8,985,871 |
| Jul 31, 2025 | 6.01 | 6.15 | 5.80 | 5.91 | 5.75 | -3.11% | 10,311,130 |
| Jul 30, 2025 | 6.32 | 6.32 | 5.99 | 6.10 | 5.93 | -3.94% | 8,824,294 |
| Jul 29, 2025 | 6.22 | 6.35 | 6.10 | 6.35 | 6.18 | 1.76% | 9,341,869 |
| Jul 28, 2025 | 6.05 | 6.27 | 6.00 | 6.24 | 6.07 | 5.41% | 8,271,091 |
| Jul 25, 2025 | 6.10 | 6.12 | 5.89 | 5.92 | 5.76 | -2.95% | 10,520,868 |
| Jul 24, 2025 | 6.00 | 6.44 | 5.84 | 6.10 | 5.93 | -1.13% | 12,488,355 |
| Jul 23, 2025 | 5.99 | 6.24 | 5.96 | 6.17 | 6.00 | 5.29% | 15,823,284 |
| Jul 22, 2025 | 5.75 | 5.95 | 5.72 | 5.86 | 5.70 | 0.51% | 10,751,941 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.79 | 5.83 | 5.67 | -1.85% | 6,767,770 |
| Jul 18, 2025 | 6.15 | 6.20 | 5.88 | 5.94 | 5.78 | -1.49% | 7,550,865 |
| Jul 17, 2025 | 5.90 | 6.07 | 5.89 | 6.03 | 5.87 | 1.86% | 9,970,399 |