5 DAY PERFORMANCE
-17.31%
1 MONTH PERFORMANCE
-28.31%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-8.58%
YEAR-TO-DATE PERFORMANCE
+51.72%
1 YEAR PERFORMANCE
+62.35%
Patterson-UTI Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.46 | $11.48 (0.13%) | $11.64 | $11.38 | 1.25 M | |
| 10/08/2026 | $11.53 | $11.48 (-0.43%) | $11.55 | $11.35 | 5.84 M | $4.36 B |
| 10/07/2026 | $11.43 | $11.23 (-1.75%) | $11.62 | $11.10 | 5.05 M | $4.27 B |
| 10/06/2026 | $11.41 | $11.41 (0%) | $11.56 | $11.07 | 6.87 M | $4.33 B |
| 10/05/2026 | $11.17 | $11.55 (3.4%) | $11.78 | $11.07 | 6.82 M | $4.39 B |
| 10/02/2026 | $11.04 | $11.21 (1.54%) | $11.25 | $10.99 | 6.53 M | $4.26 B |
| 10/01/2026 | $10.92 | $11.30 (3.48%) | $11.35 | $10.88 | 8.37 M | $4.29 B |
| 09/30/2026 | $10.66 | $10.92 (2.44%) | $11.06 | $10.51 | 8.91 M | $4.15 B |
| 09/29/2026 | $10.57 | $10.55 (-0.19%) | $10.68 | $10.46 | 8.35 M | $4.01 B |
| 09/28/2026 | $11.07 | $10.85 (-1.99%) | $11.13 | $10.82 | 6.50 M | $4.12 B |
| 09/25/2026 | $11.05 | $10.91 (-1.27%) | $11.17 | $10.76 | 6.55 M | $4.14 B |
| 09/24/2026 | $11.20 | $11.18 (-0.18%) | $11.37 | $10.94 | 7.44 M | $4.25 B |
| 09/23/2026 | $11.26 | $11.07 (-1.69%) | $11.28 | $10.99 | 6.45 M | $4.21 B |
| 09/22/2026 | $11.19 | $11.14 (-0.45%) | $11.51 | $11.12 | 7.00 M | $4.23 B |
| 09/21/2026 | $11.64 | $11.42 (-1.89%) | $11.64 | $11.31 | 8.80 M | $4.34 B |
| 09/18/2026 | $11.93 | $11.78 (-1.26%) | $11.99 | $11.76 | 17.49 M | $4.48 B |
| 09/17/2026 | $12.02 | $12.03 (0.08%) | $12.21 | $11.86 | 8.40 M | $4.57 B |
| 09/16/2026 | $12.54 | $12.03 (-4.07%) | $12.63 | $11.82 | 8.98 M | $4.57 B |
| 09/15/2026 | $12.53 | $12.71 (1.44%) | $12.93 | $12.51 | 7.52 M | $4.83 B |
| 09/14/2026 | $12.88 | $12.42 (-3.57%) | $13.02 | $12.31 | 8.64 M | $4.72 B |
| 09/11/2026 | $12.88 | $12.85 (-0.23%) | $13.11 | $12.75 | 7.93 M | $4.88 B |
| 09/10/2026 | $13.30 | $12.90 (-3.01%) | $13.39 | $12.66 | 6.84 M | $4.90 B |
| 09/09/2026 | $12.95 | $12.93 (-0.15%) | $13.14 | $12.74 | 7.76 M | $4.91 B |
| 09/08/2026 | $12.73 | $12.66 (-0.55%) | $13.05 | $12.63 | 7.82 M | $4.81 B |
| 09/04/2026 | $12.38 | $12.42 (0.32%) | $12.49 | $12.23 | 6.58 M | $4.72 B |
| 09/03/2026 | $13.10 | $12.55 (-4.2%) | $13.24 | $12.48 | 5.94 M | $4.77 B |
| 09/02/2026 | $12.61 | $13.15 (4.28%) | $13.31 | $12.61 | 13.29 M | $5.00 B |
| 09/01/2026 | $12.76 | $12.79 (0.24%) | $12.90 | $12.48 | 7.69 M | $4.86 B |
| 08/31/2026 | $12.90 | $12.64 (-2.02%) | $12.93 | $12.29 | 10.49 M | $4.80 B |
| 08/28/2026 | $12.13 | $12.43 (2.47%) | $12.49 | $12.11 | 10.09 M | $4.72 B |
| 08/27/2026 | $11.62 | $12.26 (5.51%) | $12.48 | $11.62 | 10.84 M | $4.66 B |
| 08/26/2026 | $11.21 | $11.75 (4.82%) | $11.79 | $11.04 | 9.07 M | $4.46 B |
| 08/25/2026 | $11.53 | $11.52 (-0.09%) | $11.72 | $11.41 | 9.63 M | $4.38 B |
| 08/24/2026 | $12.13 | $11.86 (-2.23%) | $12.16 | $11.62 | 4.99 M | $4.51 B |
| 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 |
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.
