5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-8.55%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
-32.69%
1 YEAR PERFORMANCE
-25.77%
Patterson-UTI Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.47 | $6.32 (-2.32%) | $6.59 | $6.31 | 4.98 M | $2.43 B |
| 12/04/2025 | $6.30 | $6.48 (2.86%) | $6.53 | $6.23 | 9.14 M | $2.49 B |
| 12/03/2025 | $6.00 | $6.28 (4.67%) | $6.32 | $5.97 | 11.49 M | $2.42 B |
| 12/02/2025 | $5.87 | $5.95 (1.36%) | $6.00 | $5.69 | 10.83 M | $2.29 B |
| 12/01/2025 | $5.72 | $5.87 (2.62%) | $5.96 | $5.69 | 7.63 M | $2.26 B |
| 11/28/2025 | $5.70 | $5.81 (1.93%) | $5.82 | $5.65 | 2.94 M | $2.24 B |
| 11/26/2025 | $5.68 | $5.68 (0%) | $5.81 | $5.67 | 9.01 M | $2.19 B |
| 11/25/2025 | $5.53 | $5.71 (3.25%) | $5.75 | $5.51 | 8.09 M | $2.20 B |
| 11/24/2025 | $5.46 | $5.59 (2.38%) | $5.66 | $5.39 | 7.86 M | $2.15 B |
| 11/21/2025 | $5.38 | $5.53 (2.79%) | $5.56 | $5.24 | 7.95 M | $2.13 B |
| 11/20/2025 | $5.73 | $5.41 (-5.58%) | $5.80 | $5.39 | 8.66 M | $2.08 B |
| 11/19/2025 | $5.62 | $5.62 (0%) | $5.72 | $5.53 | 7.85 M | $2.16 B |
| 11/18/2025 | $5.70 | $5.79 (1.58%) | $5.91 | $5.65 | 9.65 M | $2.23 B |
| 11/17/2025 | $6.01 | $5.79 (-3.66%) | $6.11 | $5.71 | 8.92 M | $2.23 B |
| 11/14/2025 | $5.85 | $5.98 (2.22%) | $6.02 | $5.74 | 6.10 M | $2.30 B |
| 11/13/2025 | $6.00 | $5.85 (-2.5%) | $6.06 | $5.77 | 6.49 M | $2.25 B |
| 11/12/2025 | $6.29 | $5.97 (-5.09%) | $6.33 | $5.92 | 10.93 M | $2.30 B |
| 11/11/2025 | $6.19 | $6.39 (3.23%) | $6.56 | $6.19 | 11.16 M | $2.46 B |
| 11/10/2025 | $6.18 | $6.15 (-0.49%) | $6.26 | $6.08 | 7.10 M | $2.37 B |
| 11/07/2025 | $6.05 | $6.08 (0.5%) | $6.14 | $5.88 | 7.31 M | $2.34 B |
| 11/06/2025 | $6.12 | $6.07 (-0.82%) | $6.21 | $5.92 | 6.67 M | $2.34 B |
| 11/05/2025 | $6.05 | $6.07 (0.33%) | $6.23 | $5.99 | 6.96 M | $2.34 B |
| 11/04/2025 | $6.18 | $6.01 (-2.75%) | $6.25 | $5.99 | 9.13 M | $2.31 B |
| 11/03/2025 | $6.29 | $6.40 (1.75%) | $6.43 | $6.11 | 7.92 M | $2.46 B |
| 10/31/2025 | $6.33 | $6.27 (-0.95%) | $6.36 | $6.09 | 11.87 M | $2.41 B |
| 10/30/2025 | $6.40 | $6.30 (-1.56%) | $6.47 | $6.29 | 8.88 M | $2.42 B |
| 10/29/2025 | $6.37 | $6.49 (1.88%) | $6.57 | $6.32 | 12.86 M | $2.50 B |
| 10/28/2025 | $6.48 | $6.26 (-3.4%) | $6.50 | $6.17 | 12.88 M | $2.41 B |
| 10/27/2025 | $6.76 | $6.56 (-2.96%) | $6.77 | $6.51 | 13.34 M | $2.52 B |
| 10/24/2025 | $6.97 | $6.63 (-4.88%) | $6.97 | $6.61 | 10.03 M | $2.55 B |
| 10/23/2025 | $6.55 | $6.76 (3.21%) | $6.78 | $6.31 | 15.88 M | $2.60 B |
| 10/22/2025 | $6.00 | $6.08 (1.33%) | $6.20 | $5.98 | 12.16 M | $2.34 B |
| 10/21/2025 | $5.88 | $6.03 (2.55%) | $6.22 | $5.82 | 19.85 M | $2.32 B |
| 10/20/2025 | $5.54 | $5.77 (4.15%) | $5.79 | $5.51 | 6.54 M | $2.22 B |
| 10/17/2025 | $5.53 | $5.51 (-0.36%) | $5.67 | $5.45 | 7.92 M | $2.13 B |
| 10/16/2025 | $5.79 | $5.62 (-2.94%) | $5.83 | $5.49 | 5.96 M | $2.17 B |
| 10/15/2025 | $5.74 | $5.73 (-0.17%) | $5.87 | $5.64 | 6.13 M | $2.21 B |
| 10/14/2025 | $5.50 | $5.68 (3.27%) | $5.72 | $5.47 | 6.35 M | $2.19 B |
| 10/13/2025 | $5.42 | $5.67 (4.61%) | $5.68 | $5.36 | 8.66 M | $2.19 B |
| 10/10/2025 | $5.70 | $5.37 (-5.79%) | $5.76 | $5.34 | 11.03 M | $2.07 B |
| 10/09/2025 | $5.88 | $5.71 (-2.89%) | $6.01 | $5.68 | 5.32 M | $2.20 B |
| 10/08/2025 | $5.95 | $5.90 (-0.84%) | $6.04 | $5.85 | 6.82 M | $2.28 B |
| 10/07/2025 | $5.84 | $5.93 (1.54%) | $5.94 | $5.72 | 9.08 M | $2.29 B |
| 10/06/2025 | $5.61 | $5.81 (3.57%) | $5.93 | $5.59 | 10.92 M | $2.24 B |
| 10/03/2025 | $5.39 | $5.56 (3.15%) | $5.64 | $5.38 | 13.66 M | $2.15 B |
| 10/02/2025 | $5.39 | $5.34 (-0.93%) | $5.46 | $5.31 | 6.52 M | $2.06 B |
| 10/01/2025 | $5.17 | $5.37 (3.87%) | $5.45 | $5.15 | 9.94 M | $2.07 B |
| 09/30/2025 | $5.24 | $5.18 (-1.15%) | $5.28 | $5.10 | 10.56 M | $2.00 B |
| 09/29/2025 | $5.54 | $5.32 (-3.97%) | $5.54 | $5.29 | 7.61 M | $2.05 B |
| 09/26/2025 | $5.50 | $5.58 (1.45%) | $5.71 | $5.49 | 7.98 M | $2.15 B |
| 09/25/2025 | $5.48 | $5.50 (0.36%) | $5.59 | $5.39 | 5.83 M | $2.12 B |
| 09/24/2025 | $5.57 | $5.52 (-0.9%) | $5.67 | $5.52 | 6.50 M | $2.13 B |
| 09/23/2025 | $5.45 | $5.49 (0.73%) | $5.75 | $5.41 | 8.81 M | $2.12 B |
| 09/22/2025 | $5.30 | $5.39 (1.7%) | $5.47 | $5.24 | 7.14 M | $2.08 B |
| 09/19/2025 | $5.47 | $5.35 (-2.19%) | $5.49 | $5.27 | 15.24 M | $2.06 B |
| 09/18/2025 | $5.56 | $5.53 (-0.54%) | $5.57 | $5.43 | 5.89 M | $2.13 B |
| 09/17/2025 | $5.59 | $5.48 (-1.97%) | $5.70 | $5.38 | 8.65 M | $2.11 B |
| 09/16/2025 | $5.48 | $5.62 (2.55%) | $5.65 | $5.43 | 6.13 M | $2.17 B |
| 09/15/2025 | $5.62 | $5.41 (-3.74%) | $5.64 | $5.40 | 6.54 M | $2.09 B |
| 09/12/2025 | $5.64 | $5.54 (-1.77%) | $5.70 | $5.50 | 7.75 M | $2.14 B |
| 09/11/2025 | $5.40 | $5.56 (2.96%) | $5.62 | $5.35 | 8.87 M | $2.15 B |
| 09/10/2025 | $5.50 | $5.47 (-0.55%) | $5.55 | $5.27 | 13.50 M | $2.11 B |
| 09/09/2025 | $5.74 | $5.50 (-4.18%) | $5.83 | $5.50 | 6.72 M | $2.12 B |
| 09/08/2025 | $5.71 | $5.62 (-1.58%) | $5.75 | $5.48 | 7.80 M | $2.17 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.
