6.24
price up icon5.41%   0.32
after-market 시간 외 거래: 6.28 0.04 +0.64%
loading

Patterson Uti Energy Inc 주식 (PTEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-28 $6.27 $6.00 $0.27 8,244,803.0 +5.41%
2025-07-25 $6.12 $5.89 $0.225 10,515,865.0 -2.95%
2025-07-24 $6.44 $5.83 $0.605 12,487,518.0 -1.13%
2025-07-23 $6.22 $6.13 $0.085 8,895,822.0 +5.29%
2025-07-22 $5.95 $5.72 $0.23 10,751,753.0 +0.51%
2025-07-21 $6.04 $5.79 $0.25 6,767,686.0 -1.85%
2025-07-18 $6.20 $5.88 $0.32 7,550,370.0 -1.49%
2025-07-17 $6.07 $5.89 $0.175 9,969,913.0 +1.86%
2025-07-16 $6.02 $5.86 $0.16 10,033,189.0 -0.17%
2025-07-15 $6.29 $5.92 $0.37 7,617,931.0 -5.87%
2025-07-14 $6.50 $6.27 $0.23 8,444,671.0 -3.82%
2025-07-11 $6.63 $6.46 $0.17 6,094,965.0 -0.15%
2025-07-10 $6.58 $6.37 $0.22 6,475,448.0 +0.46%
2025-07-09 $6.66 $6.48 $0.175 5,351,774.0 -1.06%
2025-07-08 $6.69 $6.15 $0.54 11,796,592.0 +6.97%
2025-07-07 $6.43 $6.02 $0.415 9,172,088.0 -2.22%
2025-07-03 $6.41 $6.28 $0.13 4,256,292.0 -0.63%
2025-07-02 $6.36 $6.05 $0.31 10,420,635.0 +4.10%
2025-07-01 $6.23 $5.78 $0.45 13,720,140.0 +2.87%

Patterson Uti Energy Inc 주식 (PTEN) 연도별 가격 이력

이 심층 분석에서는 Patterson Uti Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patterson Uti Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.69 $5.72 $0.97 176,812,258.0 +5.23%
2025-06 $6.72 $5.38 $1.34 265,398,722.0 +7.43%
2025-05 $6.73 $5.38 $1.35 285,443,739.0 -2.13%
2025-04 $8.60 $5.12 $3.48 299,628,415.0 -31.39%
2025-03 $8.74 $7.03 $1.71 259,669,122.0 -1.08%
2025-02 $9.30 $7.73 $1.57 183,996,082.0 +2.97%
2025-01 $9.57 $8.01 $1.56 162,213,393.0 -2.30%

Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.44 $7.15 $1.29 186,659,232.0 -3.45%
2024-11 $8.91 $7.38 $1.54 150,780,042.0 +9.52%
2024-10 $8.67 $7.46 $1.21 213,023,573.0 +0.26%
2024-09 $8.97 $7.45 $1.53 133,218,121.0 -16.94%
2024-08 $11.01 $8.64 $2.37 135,306,275.0 -16.20%
2024-07 $11.27 $9.51 $1.76 166,805,788.0 +6.08%
2024-06 $11.03 $9.68 $1.35 158,191,429.0 -5.99%
2024-05 $11.70 $10.18 $1.52 123,700,258.0 +1.85%
2024-04 $12.65 $10.78 $1.88 124,034,438.0 -9.38%
2024-03 $12.33 $11.05 $1.28 123,905,627.0 +3.20%
2024-02 $12.24 $10.02 $2.22 140,390,623.0 +4.33%
2024-01 $11.63 $9.73 $1.90 135,897,585.0 +2.69%

Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.00 $10.45 $1.55 138,914,126.0 -7.77%
2023-11 $13.14 $11.32 $1.82 132,277,448.0 -7.80%
2023-10 $14.26 $11.72 $2.54 128,643,787.0 -8.24%
2023-09 $16.18 $13.71 $2.47 146,831,876.0 -2.12%
2023-08 $15.87 $13.81 $2.06 80,702,223.0 -10.73%
2023-07 $15.95 $11.65 $4.29 81,324,141.0 +32.33%
2023-06 $12.68 $9.73 $2.95 103,578,635.0 +22.90%
2023-05 $11.28 $9.70 $1.58 58,622,185.0 -12.96%
2023-04 $12.90 $11.02 $1.88 66,437,793.0 -4.36%
2023-03 $15.38 $10.40 $4.98 92,753,198.0 -14.60%
2023-02 $16.93 $12.81 $4.12 76,086,526.0 -18.45%
2023-01 $17.86 $15.35 $2.51 51,947,179.0 -0.24%
oil_gas_drilling SOC
$29.84
price up icon 4.19%
oil_gas_drilling RIG
$3.06
price up icon 2.00%
$31.03
price up icon 2.65%
oil_gas_drilling HP
$17.50
price up icon 4.54%
oil_gas_drilling PDS
$53.33
price up icon 2.60%
자본화:     |  볼륨(24시간):