5 DAY PERFORMANCE
-23.13%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
-24.70%
6 MONTH PERFORMANCE
+11.42%
YEAR-TO-DATE PERFORMANCE
+51.72%
1 YEAR PERFORMANCE
+59.55%
Patterson-UTI Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $12.33 | $12.34 (0.08%) | $12.55 | $12.10 | 4.93 M | $4.69 B |
| 08/20/2026 | $12.24 | $12.18 (-0.49%) | $12.34 | $12.06 | 5.74 M | $4.63 B |
| 08/19/2026 | $12.24 | $12.06 (-1.47%) | $12.29 | $11.98 | 4.32 M | $4.58 B |
| 08/18/2026 | $12.47 | $12.13 (-2.73%) | $12.48 | $11.99 | 6.59 M | $4.61 B |
| 08/17/2026 | $11.43 | $12.22 (6.91%) | $12.22 | $11.41 | 9.85 M | $4.64 B |
| 08/14/2026 | $11.02 | $11.37 (3.18%) | $11.42 | $10.99 | 6.02 M | $4.32 B |
| 08/13/2026 | $10.76 | $10.90 (1.3%) | $11.08 | $10.74 | 4.72 M | $4.14 B |
| 08/12/2026 | $11.00 | $11.02 (0.18%) | $11.11 | $10.84 | 5.43 M | $4.19 B |
| 08/11/2026 | $10.95 | $11.06 (1%) | $11.10 | $10.85 | 6.10 M | $4.20 B |
| 08/10/2026 | $10.13 | $10.99 (8.49%) | $11.04 | $10.13 | 9.60 M | $4.18 B |
| 08/07/2026 | $9.90 | $9.87 (-0.3%) | $10.17 | $9.78 | 5.44 M | $3.75 B |
| 08/06/2026 | $9.81 | $10.05 (2.45%) | $10.19 | $9.74 | 9.55 M | $3.82 B |
| 08/05/2026 | $10.11 | $9.54 (-5.64%) | $10.16 | $9.52 | 8.54 M | $3.62 B |
| 08/04/2026 | $10.04 | $10.09 (0.5%) | $10.23 | $9.95 | 10.88 M | $3.83 B |
| 08/03/2026 | $10.28 | $10.27 (-0.1%) | $10.40 | $9.98 | 9.03 M | $3.90 B |
| 07/31/2026 | $10.05 | $10.48 (4.28%) | $10.52 | $10.05 | 13.03 M | $3.98 B |
| 07/30/2026 | $9.36 | $9.85 (5.24%) | $9.87 | $9.21 | 14.31 M | $3.74 B |
| 07/29/2026 | $9.75 | $9.33 (-4.31%) | $9.76 | $9.23 | 9.97 M | $3.54 B |
| 07/28/2026 | $9.43 | $9.17 (-2.76%) | $9.47 | $9.07 | 10.08 M | $3.48 B |
| 07/27/2026 | $9.83 | $9.41 (-4.27%) | $10.03 | $9.36 | 9.46 M | $3.57 B |
| 07/24/2026 | $10.34 | $10.20 (-1.35%) | $10.60 | $10.15 | 6.41 M | $3.87 B |
| 07/23/2026 | $11.00 | $10.34 (-6%) | $11.03 | $10.33 | 13.88 M | $3.93 B |
| 07/22/2026 | $10.74 | $10.72 (-0.19%) | $10.87 | $10.56 | 8.41 M | $4.07 B |
| 07/21/2026 | $10.16 | $10.53 (3.64%) | $10.55 | $10.00 | 12.01 M | $4.00 B |
| 07/20/2026 | $9.92 | $10.10 (1.81%) | $10.30 | $9.91 | 8.16 M | $3.84 B |
| 07/17/2026 | $9.81 | $10.02 (2.14%) | $10.07 | $9.73 | 8.62 M | $3.81 B |
| 07/16/2026 | $9.83 | $9.64 (-1.93%) | $9.94 | $9.63 | 6.40 M | $3.66 B |
| 07/15/2026 | $9.98 | $9.84 (-1.4%) | $10.04 | $9.53 | 7.06 M | $3.74 B |
| 07/14/2026 | $10.01 | $9.86 (-1.5%) | $10.06 | $9.70 | 6.38 M | $3.75 B |
| 07/13/2026 | $9.62 | $9.68 (0.62%) | $9.78 | $9.53 | 5.83 M | $3.68 B |
| 07/10/2026 | $9.47 | $9.39 (-0.84%) | $9.51 | $9.26 | 4.90 M | $3.57 B |
| 07/09/2026 | $9.55 | $9.40 (-1.57%) | $9.62 | $9.34 | 7.03 M | $3.57 B |
| 07/08/2026 | $9.38 | $9.70 (3.41%) | $9.82 | $9.38 | 15.37 M | $3.68 B |
| 07/07/2026 | $8.70 | $9.15 (5.17%) | $9.24 | $8.66 | 11.20 M | $3.48 B |
| 07/06/2026 | $8.72 | $8.56 (-1.83%) | $8.98 | $8.50 | 9.39 M | $3.25 B |
| 07/02/2026 | $8.68 | $8.66 (-0.23%) | $8.80 | $8.59 | 10.44 M | $3.29 B |
| 07/01/2026 | $9.35 | $8.57 (-8.34%) | $9.35 | $8.50 | 15.47 M | $3.26 B |
| 06/30/2026 | $9.63 | $9.18 (-4.67%) | $9.74 | $9.13 | 13.43 M | $3.49 B |
| 06/29/2026 | $9.57 | $9.55 (-0.21%) | $9.65 | $9.36 | 8.60 M | $3.63 B |
| 06/26/2026 | $9.73 | $9.59 (-1.44%) | $9.75 | $9.48 | 14.93 M | $3.64 B |
| 06/25/2026 | $9.37 | $9.77 (4.27%) | $9.88 | $9.28 | 8.77 M | $3.71 B |
| 06/24/2026 | $9.87 | $9.52 (-3.55%) | $9.87 | $9.39 | 16.33 M | $3.62 B |
| 06/23/2026 | $10.08 | $10.07 (-0.1%) | $10.22 | $10.02 | 4.65 M | $3.83 B |
| 06/22/2026 | $10.13 | $10.20 (0.69%) | $10.21 | $9.83 | 8.59 M | $3.87 B |
| 06/18/2026 | $10.17 | $10.04 (-1.28%) | $10.25 | $9.72 | 13.12 M | $3.81 B |
| 06/17/2026 | $10.37 | $10.30 (-0.68%) | $10.56 | $10.24 | 10.22 M | $3.91 B |
| 06/16/2026 | $10.78 | $10.35 (-3.99%) | $10.87 | $10.29 | 12.64 M | $3.93 B |
| 06/15/2026 | $10.70 | $10.66 (-0.37%) | $11.04 | $10.56 | 13.73 M | $4.05 B |
| 06/12/2026 | $11.31 | $11.49 (1.59%) | $11.84 | $11.26 | 7.28 M | $4.36 B |
| 06/11/2026 | $12.14 | $11.49 (-5.35%) | $12.20 | $11.44 | 8.88 M | $4.36 B |
| 06/10/2026 | $11.74 | $12.02 (2.39%) | $12.13 | $11.70 | 6.37 M | $4.57 B |
| 06/09/2026 | $11.89 | $11.59 (-2.52%) | $11.93 | $11.27 | 7.26 M | $4.40 B |
| 06/08/2026 | $11.73 | $11.90 (1.45%) | $12.08 | $11.71 | 6.31 M | $4.52 B |
| 06/05/2026 | $12.40 | $11.51 (-7.18%) | $12.40 | $11.47 | 10.36 M | $4.37 B |
| 06/04/2026 | $11.88 | $12.27 (3.28%) | $12.56 | $11.76 | 14.31 M | $4.66 B |
| 06/03/2026 | $11.87 | $12.01 (1.18%) | $12.18 | $11.66 | 8.48 M | $4.56 B |
| 06/02/2026 | $11.53 | $11.73 (1.73%) | $11.96 | $11.50 | 6.40 M | $4.46 B |
| 06/01/2026 | $11.47 | $11.53 (0.52%) | $11.74 | $11.36 | 8.45 M | $4.38 B |
| 05/29/2026 | $11.34 | $11.21 (-1.15%) | $11.40 | $10.96 | 9.86 M | $4.26 B |
| 05/28/2026 | $11.71 | $11.30 (-3.5%) | $11.76 | $11.28 | 5.90 M | $4.29 B |
| 05/27/2026 | $11.83 | $11.48 (-2.96%) | $11.83 | $11.42 | 9.10 M | $4.36 B |
| 05/26/2026 | $12.07 | $12.12 (0.41%) | $12.70 | $11.98 | 8.76 M | $4.60 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.
