Stockscreener 앱 받기
11.21
0.80%
-0.09
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $11.40 | $10.96 | $0.44 | 9,853,724.0 | -0.80% |
| 2026-05-28 | $11.76 | $11.28 | $0.485 | 5,850,931.0 | -1.57% |
| 2026-05-27 | $11.83 | $11.42 | $0.41 | 7,596,302.0 | -5.28% |
| 2026-05-26 | $12.70 | $11.98 | $0.715 | 8,756,939.0 | -1.54% |
| 2026-05-22 | $12.38 | $12.00 | $0.38 | 5,649,792.0 | +0.82% |
| 2026-05-21 | $12.71 | $11.88 | $0.83 | 9,228,503.0 | -0.57% |
| 2026-05-20 | $13.00 | $12.14 | $0.855 | 6,058,233.0 | -3.53% |
| 2026-05-19 | $13.03 | $12.58 | $0.45 | 8,051,736.0 | -0.93% |
| 2026-05-18 | $13.08 | $12.38 | $0.705 | 10,115,300.0 | +3.46% |
| 2026-05-15 | $12.43 | $12.06 | $0.37 | 6,484,438.0 | +2.48% |
| 2026-05-14 | $12.28 | $11.96 | $0.325 | 6,128,385.0 | +1.00% |
| 2026-05-13 | $12.22 | $11.75 | $0.47 | 5,582,387.0 | -0.50% |
| 2026-05-12 | $12.20 | $11.81 | $0.385 | 5,819,350.0 | +1.69% |
| 2026-05-11 | $11.98 | $11.53 | $0.455 | 5,170,374.0 | +3.85% |
| 2026-05-08 | $11.67 | $11.27 | $0.405 | 5,313,787.0 | +0.09% |
| 2026-05-07 | $11.59 | $11.08 | $0.51 | 6,482,587.0 | -1.47% |
| 2026-05-06 | $12.10 | $11.50 | $0.60 | 11,239,411.0 | -6.69% |
| 2026-05-05 | $12.62 | $12.00 | $0.62 | 7,043,641.0 | +0.98% |
| 2026-05-04 | $12.29 | $11.78 | $0.515 | 6,905,158.0 | +2.50% |
| 2026-05-01 | $12.19 | $11.67 | $0.52 | 11,415,510.0 | -1.88% |
| 2026-04-30 | $12.41 | $11.92 | $0.495 | 9,282,429.0 | -1.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.08 | $10.96 | $2.12 | 158,600,212.0 | -8.27% |
| 2026-04 | $12.41 | $9.17 | $3.24 | 225,504,136.0 | +12.83% |
| 2026-03 | $11.75 | $8.48 | $3.27 | 260,373,323.0 | +27.26% |
| 2026-02 | $8.90 | $7.21 | $1.69 | 198,501,196.0 | +13.01% |
| 2026-01 | $7.85 | $6.08 | $1.77 | 227,776,663.0 | +23.24% |
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.61 | $5.69 | $0.915 | 168,584,591.0 | +4.65% |
| 2025-11 | $6.56 | $5.24 | $1.32 | 148,728,436.0 | -7.34% |
| 2025-10 | $6.97 | $5.15 | $1.82 | 231,527,682.0 | +21.04% |
| 2025-09 | $5.86 | $5.10 | $0.755 | 172,669,061.0 | -10.84% |
| 2025-08 | $5.88 | $5.20 | $0.68 | 163,029,323.0 | -1.69% |
| 2025-07 | $6.69 | $5.72 | $0.97 | 197,029,028.0 | -0.34% |
| 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
| 월 | 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% |
0.21%
1.63%
자본화:
|
볼륨(24시간):