Stockscreener 앱 받기
11.42
0.09%
0.010
시간 외 거래:
11.23
-0.19
-1.66%
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $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% |
| 2026-04-29 | $12.39 | $11.96 | $0.435 | 7,385,542.0 | +4.48% |
| 2026-04-28 | $11.93 | $11.58 | $0.3499 | 7,629,143.0 | +3.14% |
| 2026-04-27 | $11.73 | $11.34 | $0.395 | 10,150,231.0 | +1.15% |
| 2026-04-24 | $11.52 | $11.03 | $0.4881 | 7,940,544.0 | +1.71% |
| 2026-04-23 | $11.35 | $10.00 | $1.35 | 18,290,764.0 | +3.05% |
| 2026-04-22 | $10.92 | $10.55 | $0.37 | 12,130,698.0 | +2.37% |
| 2026-04-21 | $10.58 | $9.94 | $0.64 | 11,559,318.0 | +8.09% |
| 2026-04-20 | $9.90 | $9.49 | $0.413 | 8,043,692.0 | +3.72% |
| 2026-04-17 | $9.81 | $9.17 | $0.64 | 15,486,998.0 | -9.51% |
| 2026-04-16 | $10.45 | $9.93 | $0.52 | 8,562,060.0 | +4.94% |
| 2026-04-15 | $10.12 | $9.76 | $0.365 | 9,065,221.0 | +0.40% |
| 2026-04-14 | $10.38 | $9.81 | $0.565 | 12,080,293.0 | -6.44% |
| 2026-04-13 | $10.70 | $10.24 | $0.46 | 12,293,538.0 | +5.07% |
| 2026-04-10 | $10.21 | $9.99 | $0.225 | 9,024,069.0 | -0.89% |
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 | $12.62 | $11.08 | $1.54 | 53,713,881.0 | -6.55% |
| 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% |
2.38%
자본화:
|
볼륨(24시간):