Stockscreener 앱 받기
6.93
19.04%
-1.63
시간 외 거래:
6.98
0.05
+0.72%
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $7.95 | $6.87 | $1.08 | 13,382,961.0 | -19.04% |
| 2025-04-02 | $8.60 | $8.16 | $0.435 | 9,439,125.0 | +2.15% |
| 2025-04-01 | $8.44 | $8.08 | $0.3551 | 5,674,040.0 | +1.95% |
| 2025-03-31 | $8.32 | $8.02 | $0.305 | 6,755,889.0 | +0.37% |
| 2025-03-28 | $8.34 | $8.09 | $0.2488 | 9,577,710.0 | -2.27% |
| 2025-03-27 | $8.57 | $8.28 | $0.29 | 7,949,891.0 | -2.22% |
| 2025-03-26 | $8.74 | $8.51 | $0.23 | 10,170,811.0 | +0.94% |
| 2025-03-25 | $8.64 | $8.43 | $0.2099 | 9,912,120.0 | +0.35% |
| 2025-03-24 | $8.53 | $8.34 | $0.19 | 9,814,148.0 | +0.95% |
| 2025-03-21 | $8.45 | $8.18 | $0.265 | 29,414,280.0 | -0.36% |
| 2025-03-20 | $8.46 | $8.25 | $0.21 | 9,698,257.0 | -0.24% |
| 2025-03-19 | $8.54 | $7.88 | $0.655 | 12,108,898.0 | +6.44% |
| 2025-03-18 | $7.99 | $7.69 | $0.30 | 11,646,420.0 | +0.76% |
| 2025-03-17 | $8.03 | $7.66 | $0.37 | 11,602,414.0 | -0.63% |
| 2025-03-14 | $8.00 | $7.72 | $0.2751 | 14,523,409.0 | +3.94% |
| 2025-03-13 | $8.01 | $7.52 | $0.489 | 8,941,788.0 | -2.93% |
| 2025-03-12 | $8.05 | $7.62 | $0.44 | 16,189,469.0 | +0.51% |
| 2025-03-11 | $7.82 | $7.41 | $0.41 | 17,580,971.0 | +5.69% |
| 2025-03-10 | $7.71 | $7.34 | $0.375 | 12,471,273.0 | -1.73% |
| 2025-03-07 | $7.62 | $7.24 | $0.38 | 13,954,851.0 | +5.03% |
| 2025-03-06 | $7.27 | $7.03 | $0.24 | 10,350,085.0 | -2.05% |
| 2025-03-05 | $7.50 | $7.07 | $0.435 | 15,346,978.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.60 | $6.87 | $1.73 | 41,879,087.0 | -15.69% |
| 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% |
13.92%
자본화:
|
볼륨(24시간):