5 DAY PERFORMANCE
-9.12%
1 MONTH PERFORMANCE
-19.25%
3 MONTH PERFORMANCE
-18.40%
6 MONTH PERFORMANCE
+58.46%
YEAR-TO-DATE PERFORMANCE
+51.72%
1 YEAR PERFORMANCE
+56.85%
Patterson-UTI Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $3.61 B |
| 06/23/2026 | $10.08 | $10.07 (-0.1%) | $10.22 | $10.02 | 4.65 M | $3.82 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 | $4.56 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 | $4.45 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 |
| 05/22/2026 | $12.38 | $12.31 (-0.57%) | $12.38 | $12.00 | 5.65 M | $4.67 B |
| 05/21/2026 | $12.56 | $12.21 (-2.79%) | $12.71 | $11.88 | 9.00 M | $4.63 B |
| 05/20/2026 | $12.71 | $12.28 (-3.38%) | $13.00 | $12.15 | 6.06 M | $4.66 B |
| 05/19/2026 | $13.00 | $12.73 (-2.08%) | $13.03 | $12.58 | 8.05 M | $4.83 B |
| 05/18/2026 | $12.42 | $12.85 (3.46%) | $13.08 | $12.38 | 10.12 M | $4.88 B |
| 05/15/2026 | $12.12 | $12.42 (2.48%) | $12.43 | $12.06 | 6.49 M | $4.71 B |
| 05/14/2026 | $12.04 | $12.12 (0.66%) | $12.28 | $11.96 | 6.18 M | $4.60 B |
| 05/13/2026 | $12.13 | $12.00 (-1.07%) | $12.22 | $11.75 | 5.61 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 | $3.58 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 | $3.77 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 | $4.01 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 | $4.03 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 |
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.
