5 DAY PERFORMANCE
+14.78%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
+8.98%
YEAR-TO-DATE PERFORMANCE
+4.36%
1 YEAR PERFORMANCE
-26.64%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.77 | $7.85 (1.03%) | $8.06 | $7.62 | 16.19 M | $3.04 B |
| 03/11/2025 | $7.41 | $7.80 (5.26%) | $7.82 | $7.41 | 17.93 M | $3.04 B |
| 03/10/2025 | $7.45 | $7.38 (-0.94%) | $7.72 | $7.34 | 13.69 M | $2.87 B |
| 03/07/2025 | $7.27 | $7.51 (3.3%) | $7.62 | $7.24 | 14.80 M | $2.92 B |
| 03/06/2025 | $7.21 | $7.15 (-0.83%) | $7.27 | $7.03 | 10.42 M | $2.78 B |
| 03/05/2025 | $7.37 | $7.30 (-0.95%) | $7.50 | $7.07 | 15.41 M | $2.84 B |
| 03/04/2025 | $7.40 | $7.51 (1.49%) | $7.70 | $7.10 | 16.70 M | $2.92 B |
| 03/03/2025 | $8.41 | $7.49 (-10.94%) | $8.48 | $7.47 | 18.38 M | $2.92 B |
| 02/28/2025 | $8.08 | $8.31 (2.85%) | $8.35 | $7.93 | 8.51 M | $3.24 B |
| 02/27/2025 | $8.04 | $8.11 (0.87%) | $8.41 | $8.01 | 13.55 M | $3.16 B |
| 02/26/2025 | $8.09 | $7.90 (-2.35%) | $8.20 | $7.89 | 9.07 M | $3.08 B |
| 02/25/2025 | $8.25 | $8.11 (-1.7%) | $8.39 | $7.89 | 9.26 M | $3.16 B |
| 02/24/2025 | $8.37 | $8.27 (-1.19%) | $8.43 | $8.26 | 7.71 M | $3.22 B |
| 02/21/2025 | $8.83 | $8.34 (-5.55%) | $8.89 | $8.28 | 8.88 M | $3.25 B |
| 02/20/2025 | $8.86 | $8.83 (-0.34%) | $9.04 | $8.74 | 5.83 M | $3.44 B |
| 02/19/2025 | $9.03 | $8.86 (-1.88%) | $9.19 | $8.84 | 6.02 M | $3.45 B |
| 02/18/2025 | $8.95 | $9.09 (1.56%) | $9.25 | $8.83 | 7.08 M | $3.54 B |
| 02/14/2025 | $9.17 | $8.92 (-2.73%) | $9.24 | $8.83 | 8.15 M | $3.47 B |
| 02/13/2025 | $8.72 | $9.08 (4.13%) | $9.10 | $8.66 | 9.32 M | $3.54 B |
| 02/12/2025 | $9.11 | $8.73 (-4.17%) | $9.17 | $8.66 | 11.86 M | $3.40 B |
| 02/11/2025 | $9.03 | $9.23 (2.21%) | $9.30 | $8.99 | 12.15 M | $3.59 B |
| 02/10/2025 | $8.81 | $8.98 (1.93%) | $9.07 | $8.70 | 11.22 M | $3.50 B |
| 02/07/2025 | $8.50 | $8.62 (1.41%) | $8.81 | $8.46 | 11.73 M | $3.36 B |
| 02/06/2025 | $8.41 | $8.38 (-0.36%) | $8.86 | $8.28 | 16.64 M | $3.26 B |
| 02/05/2025 | $8.23 | $8.38 (1.82%) | $8.48 | $8.23 | 13.60 M | $3.26 B |
| 02/04/2025 | $7.77 | $8.21 (5.66%) | $8.23 | $7.73 | 11.88 M | $3.20 B |
| 02/03/2025 | $8.00 | $7.88 (-1.5%) | $8.11 | $7.75 | 8.93 M | $3.07 B |
| 01/31/2025 | $8.20 | $8.07 (-1.59%) | $8.37 | $8.01 | 12.80 M | $3.16 B |
| 01/30/2025 | $8.30 | $8.24 (-0.72%) | $8.38 | $8.13 | 8.57 M | $3.23 B |
| 01/29/2025 | $8.23 | $8.27 (0.49%) | $8.40 | $8.20 | 8.23 M | $3.24 B |
| 01/28/2025 | $8.39 | $8.28 (-1.31%) | $8.52 | $8.16 | 9.44 M | $3.24 B |
| 01/27/2025 | $8.64 | $8.40 (-2.78%) | $8.90 | $8.37 | 8.33 M | $3.29 B |
| 01/24/2025 | $8.98 | $8.75 (-2.56%) | $9.10 | $8.74 | 8.41 M | $3.43 B |
| 01/23/2025 | $9.14 | $9.02 (-1.31%) | $9.30 | $9.01 | 8.17 M | $3.53 B |
| 01/22/2025 | $9.28 | $9.13 (-1.62%) | $9.37 | $8.92 | 10.69 M | $3.58 B |
| 01/21/2025 | $9.47 | $9.25 (-2.32%) | $9.51 | $9.11 | 6.66 M | $3.62 B |
| 01/17/2025 | $9.50 | $9.29 (-2.21%) | $9.57 | $9.17 | 9.20 M | $3.64 B |
| 01/16/2025 | $9.25 | $9.45 (2.16%) | $9.53 | $9.23 | 8.82 M | $3.70 B |
| 01/15/2025 | $9.16 | $9.33 (1.86%) | $9.39 | $9.06 | 7.33 M | $3.65 B |
| 01/14/2025 | $8.67 | $8.95 (3.23%) | $9.05 | $8.66 | 6.97 M | $3.51 B |
| 01/13/2025 | $8.55 | $8.68 (1.52%) | $8.80 | $8.55 | 8.01 M | $3.40 B |
| 01/10/2025 | $8.59 | $8.50 (-1.05%) | $8.69 | $8.45 | 8.78 M | $3.33 B |
| 01/08/2025 | $8.51 | $8.42 (-1.06%) | $8.58 | $8.42 | 6.88 M | $3.30 B |
| 01/07/2025 | $8.70 | $8.62 (-0.92%) | $8.71 | $8.48 | 7.61 M | $3.38 B |
| 01/06/2025 | $8.56 | $8.62 (0.7%) | $8.81 | $8.54 | 7.37 M | $3.38 B |
| 01/03/2025 | $8.60 | $8.57 (-0.35%) | $8.62 | $8.38 | 7.01 M | $3.36 B |
| 01/02/2025 | $8.43 | $8.53 (1.19%) | $8.70 | $8.43 | 6.15 M | $3.34 B |
| 12/31/2024 | $8.16 | $8.26 (1.23%) | $8.36 | $8.12 | 7.46 M | $3.24 B |
| 12/30/2024 | $7.91 | $8.11 (2.53%) | $8.23 | $7.82 | 9.91 M | $3.18 B |
| 12/27/2024 | $7.83 | $7.85 (0.26%) | $8.02 | $7.79 | 6.75 M | $3.08 B |
| 12/26/2024 | $7.63 | $7.82 (2.49%) | $7.84 | $7.48 | 6.49 M | $3.06 B |
| 12/24/2024 | $7.53 | $7.68 (1.99%) | $7.68 | $7.39 | 4.47 M | $3.01 B |
| 12/23/2024 | $7.61 | $7.52 (-1.18%) | $7.67 | $7.46 | 11.75 M | $2.95 B |
| 12/20/2024 | $7.18 | $7.68 (6.96%) | $7.71 | $7.15 | 30.32 M | $3.01 B |
| 12/19/2024 | $7.37 | $7.29 (-1.09%) | $7.48 | $7.23 | 12.18 M | $2.86 B |
| 12/18/2024 | $7.34 | $7.26 (-1.09%) | $7.66 | $7.23 | 17.01 M | $2.84 B |
| 12/17/2024 | $7.43 | $7.34 (-1.21%) | $7.48 | $7.19 | 10.25 M | $2.88 B |
| 12/16/2024 | $7.64 | $7.54 (-1.31%) | $7.71 | $7.42 | 6.33 M | $2.95 B |
| 12/13/2024 | $7.73 | $7.72 (-0.13%) | $7.78 | $7.58 | 6.56 M | $3.02 B |
| 12/12/2024 | $7.72 | $7.62 (-1.3%) | $7.76 | $7.55 | 7.42 M | $2.98 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.
