Stockscreener 앱 받기
5.41
3.74%
-0.21
시간 외 거래:
5.45
0.04
+0.74%
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $5.80 | $5.39 | $0.41 | 8,648,936.0 | -3.74% |
| 2025-11-19 | $5.72 | $5.53 | $0.19 | 7,841,018.0 | -2.94% |
| 2025-11-18 | $5.91 | $5.65 | $0.26 | 9,643,519.0 | +0.00% |
| 2025-11-17 | $6.11 | $5.71 | $0.395 | 8,912,750.0 | -3.18% |
| 2025-11-14 | $6.02 | $5.74 | $0.2834 | 6,092,542.0 | +2.22% |
| 2025-11-13 | $6.06 | $5.77 | $0.29 | 6,487,555.0 | -2.01% |
| 2025-11-12 | $6.33 | $5.92 | $0.4102 | 10,917,440.0 | -6.57% |
| 2025-11-11 | $6.56 | $6.19 | $0.37 | 11,156,237.0 | +3.90% |
| 2025-11-10 | $6.25 | $6.08 | $0.175 | 7,094,740.0 | +1.15% |
| 2025-11-07 | $6.14 | $5.88 | $0.26 | 7,306,728.0 | +0.16% |
| 2025-11-06 | $6.21 | $5.92 | $0.29 | 6,670,682.0 | +0.00% |
| 2025-11-05 | $6.23 | $5.99 | $0.24 | 6,959,913.0 | +1.00% |
| 2025-11-04 | $6.25 | $5.99 | $0.265 | 9,074,076.0 | -6.09% |
| 2025-11-03 | $6.42 | $6.11 | $0.32 | 7,808,599.0 | +2.07% |
| 2025-10-31 | $6.36 | $6.09 | $0.27 | 11,858,637.0 | -0.48% |
| 2025-10-30 | $6.46 | $6.29 | $0.175 | 8,787,760.0 | -2.93% |
| 2025-10-29 | $6.57 | $6.32 | $0.245 | 12,859,702.0 | +3.67% |
| 2025-10-28 | $6.50 | $6.17 | $0.33 | 12,877,243.0 | -4.57% |
| 2025-10-27 | $6.77 | $6.51 | $0.26 | 12,901,045.0 | -1.06% |
| 2025-10-24 | $6.97 | $6.61 | $0.365 | 9,716,035.0 | -1.92% |
| 2025-10-23 | $6.78 | $6.31 | $0.47 | 15,749,485.0 | +11.18% |
| 2025-10-22 | $6.20 | $5.97 | $0.22 | 12,142,913.0 | +0.83% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.56 | $5.39 | $1.17 | 123,263,671.0 | -13.72% |
| 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% |
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2023
| 월 | 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% |
3.22%
자본화:
|
볼륨(24시간):