5 DAY PERFORMANCE
-18.83%
1 MONTH PERFORMANCE
-12.22%
3 MONTH PERFORMANCE
+14.44%
6 MONTH PERFORMANCE
+58.46%
YEAR-TO-DATE PERFORMANCE
+51.72%
1 YEAR PERFORMANCE
+45.53%
Patterson-UTI Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.13 | $12.00 (-1.07%) | $12.22 | $11.75 | 5.58 M | $4.56 B |
| 05/12/2026 | $12.00 | $12.06 (0.5%) | $12.20 | $11.81 | 5.82 M | $4.58 B |
| 05/11/2026 | $11.68 | $11.86 (1.54%) | $11.99 | $11.53 | 5.19 M | $4.50 B |
| 05/08/2026 | $11.40 | $11.42 (0.18%) | $11.67 | $11.27 | 5.33 M | $4.33 B |
| 05/07/2026 | $11.58 | $11.41 (-1.47%) | $11.59 | $11.08 | 6.52 M | $4.33 B |
| 05/06/2026 | $11.55 | $11.58 (0.26%) | $12.10 | $11.50 | 11.25 M | $4.40 B |
| 05/05/2026 | $12.11 | $12.41 (2.48%) | $12.62 | $12.00 | 7.04 M | $4.71 B |
| 05/04/2026 | $12.10 | $12.29 (1.57%) | $12.30 | $11.78 | 7.02 M | $4.67 B |
| 05/01/2026 | $12.15 | $11.99 (-1.32%) | $12.19 | $11.67 | 11.43 M | $4.55 B |
| 04/30/2026 | $12.03 | $12.22 (1.58%) | $12.42 | $11.92 | 9.34 M | $4.64 B |
| 04/29/2026 | $12.00 | $12.35 (2.92%) | $12.40 | $11.96 | 7.52 M | $4.69 B |
| 04/28/2026 | $11.80 | $11.82 (0.17%) | $11.93 | $11.58 | 7.63 M | $4.49 B |
| 04/27/2026 | $11.52 | $11.46 (-0.52%) | $11.74 | $11.34 | 10.15 M | $4.35 B |
| 04/24/2026 | $11.13 | $11.33 (1.8%) | $11.52 | $11.03 | 8.00 M | $4.30 B |
| 04/23/2026 | $10.04 | $11.14 (10.96%) | $11.35 | $10.00 | 18.39 M | $4.23 B |
| 04/22/2026 | $10.66 | $10.81 (1.41%) | $10.92 | $10.55 | 12.22 M | $4.10 B |
| 04/21/2026 | $9.96 | $10.56 (6.02%) | $10.58 | $9.94 | 11.70 M | $4.01 B |
| 04/20/2026 | $9.81 | $9.77 (-0.41%) | $9.90 | $9.49 | 8.05 M | $3.71 B |
| 04/17/2026 | $9.80 | $9.42 (-3.88%) | $9.81 | $9.17 | 15.49 M | $3.57 B |
| 04/16/2026 | $9.93 | $10.41 (4.83%) | $10.45 | $9.93 | 8.56 M | $3.95 B |
| 04/15/2026 | $9.87 | $9.92 (0.51%) | $10.12 | $9.76 | 9.07 M | $3.76 B |
| 04/14/2026 | $10.38 | $9.88 (-4.82%) | $10.38 | $9.82 | 12.12 M | $3.75 B |
| 04/13/2026 | $10.24 | $10.56 (3.13%) | $10.70 | $10.24 | 12.29 M | $4.00 B |
| 04/10/2026 | $10.06 | $10.05 (-0.1%) | $10.22 | $9.99 | 9.09 M | $3.81 B |
| 04/09/2026 | $10.46 | $10.14 (-3.06%) | $10.68 | $10.05 | 9.70 M | $3.85 B |
| 04/08/2026 | $9.94 | $10.33 (3.92%) | $10.40 | $9.36 | 22.64 M | $3.92 B |
| 04/07/2026 | $10.70 | $11.23 (4.95%) | $11.23 | $10.69 | 11.31 M | $4.26 B |
| 04/06/2026 | $10.60 | $10.59 (-0.09%) | $10.72 | $10.53 | 4.54 M | $4.02 B |
| 04/02/2026 | $10.76 | $10.61 (-1.39%) | $10.92 | $10.46 | 8.08 M | $4.02 B |
| 04/01/2026 | $10.50 | $10.35 (-1.43%) | $10.75 | $10.16 | 10.55 M | $3.93 B |
| 03/31/2026 | $11.08 | $10.83 (-2.26%) | $11.30 | $10.52 | 14.24 M | $4.11 B |
| 03/30/2026 | $11.60 | $11.05 (-4.74%) | $11.75 | $11.01 | 11.17 M | $4.19 B |
| 03/27/2026 | $11.25 | $11.36 (0.98%) | $11.58 | $11.22 | 11.06 M | $4.31 B |
| 03/26/2026 | $10.95 | $11.26 (2.83%) | $11.35 | $10.94 | 6.67 M | $4.27 B |
| 03/25/2026 | $10.72 | $10.93 (1.96%) | $11.01 | $10.71 | 8.67 M | $4.15 B |
| 03/24/2026 | $10.84 | $10.89 (0.46%) | $11.14 | $10.81 | 7.41 M | $4.13 B |
| 03/23/2026 | $10.37 | $10.72 (3.38%) | $10.90 | $10.37 | 14.75 M | $4.07 B |
| 03/20/2026 | $10.79 | $10.91 (1.11%) | $10.95 | $10.64 | 14.18 M | $4.14 B |
| 03/19/2026 | $10.72 | $10.72 (0%) | $11.09 | $10.65 | 9.03 M | $4.07 B |
| 03/18/2026 | $10.78 | $10.74 (-0.37%) | $10.87 | $10.47 | 11.46 M | $4.07 B |
| 03/17/2026 | $10.28 | $10.72 (4.28%) | $10.78 | $10.25 | 13.00 M | $4.07 B |
| 03/16/2026 | $10.20 | $10.14 (-0.59%) | $10.46 | $10.00 | 9.52 M | $3.85 B |
| 03/13/2026 | $9.73 | $10.29 (5.76%) | $10.39 | $9.60 | 16.89 M | $3.90 B |
| 03/12/2026 | $9.93 | $9.85 (-0.81%) | $9.95 | $9.69 | 9.66 M | $3.74 B |
| 03/11/2026 | $9.44 | $9.82 (4.03%) | $9.91 | $9.32 | 12.46 M | $3.72 B |
| 03/10/2026 | $9.17 | $9.50 (3.6%) | $9.79 | $9.09 | 13.79 M | $3.60 B |
| 03/09/2026 | $8.98 | $9.27 (3.23%) | $9.68 | $8.82 | 18.03 M | $3.52 B |
| 03/06/2026 | $8.91 | $8.97 (0.67%) | $9.07 | $8.71 | 11.63 M | $3.40 B |
| 03/05/2026 | $8.91 | $8.84 (-0.79%) | $8.97 | $8.72 | 11.48 M | $3.35 B |
| 03/04/2026 | $8.67 | $8.87 (2.31%) | $9.03 | $8.67 | 8.95 M | $3.36 B |
| 03/03/2026 | $8.79 | $8.83 (0.46%) | $9.00 | $8.71 | 13.68 M | $3.35 B |
| 03/02/2026 | $8.95 | $8.82 (-1.45%) | $8.95 | $8.48 | 13.17 M | $3.34 B |
| 02/27/2026 | $8.53 | $8.51 (-0.23%) | $8.60 | $8.32 | 6.22 M | $3.23 B |
| 02/26/2026 | $8.19 | $8.41 (2.69%) | $8.55 | $8.13 | 8.53 M | $3.19 B |
| 02/25/2026 | $8.34 | $8.34 (0%) | $8.42 | $8.08 | 7.46 M | $3.16 B |
| 02/24/2026 | $8.43 | $8.32 (-1.3%) | $8.49 | $8.14 | 8.32 M | $3.16 B |
| 02/23/2026 | $8.37 | $8.36 (-0.12%) | $8.49 | $8.15 | 9.89 M | $3.17 B |
| 02/20/2026 | $8.33 | $8.41 (0.96%) | $8.44 | $8.19 | 7.31 M | $3.19 B |
| 02/19/2026 | $8.25 | $8.50 (3.03%) | $8.51 | $8.24 | 11.07 M | $3.22 B |
| 02/18/2026 | $8.06 | $8.17 (1.36%) | $8.23 | $7.99 | 11.40 M | $3.10 B |
| 02/17/2026 | $8.10 | $7.92 (-2.22%) | $8.18 | $7.73 | 10.64 M | $3.00 B |
| 02/13/2026 | $8.12 | $8.10 (-0.25%) | $8.29 | $8.00 | 12.21 M | $3.07 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.
