Get the Stockscreener App
11.01
0.09%
+0.010
After Hours:
11.01
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Patterson-UTI Energy Inc Stock (PTEN) Price History
The historical daily chart and data for Patterson-UTI Energy Inc stock (PTEN), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $11.01.
- Patterson-UTI Energy Inc all-time high stock price is $38.43, occurred on July 24, 2014.
- The lowest Patterson-UTI Energy Inc stock price recorded was $1.61 on April 03, 2020. Since then, Patterson-UTI Energy Inc's stock price has risen over 583.85% to $11.01 now.
- The 52-week high stock price for PTEN is $16.18, representing a 46.91% increase from the current share price, occurred on September 14, 2023.
- The 52-week low stock price for PTEN is $9.70, indicating a -11.90% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Patterson-UTI Energy Inc (PTEN) stock in the beginning of 2023 was $9.06. The stock closed the year at $16.84, a gain of over 85.87% for the year.
The table below shows more information about PTEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $11.07 | $10.74 | $0.33 | 4,598,787.0 | +0.09% |
| May 14, 2024 | $11.12 | $10.91 | $0.21 | 3,005,303.0 | +0.55% |
| May 13, 2024 | $11.18 | $10.90 | $0.28 | 4,901,482.0 | +0.46% |
| May 10, 2024 | $11.29 | $10.86 | $0.435 | 4,402,403.0 | -2.42% |
| May 09, 2024 | $11.21 | $10.77 | $0.44 | 7,316,137.0 | +3.62% |
| May 08, 2024 | $11.05 | $10.74 | $0.31 | 5,080,373.0 | -2.09% |
| May 07, 2024 | $11.12 | $10.87 | $0.255 | 4,757,958.0 | +0.27% |
| May 06, 2024 | $11.14 | $10.72 | $0.42 | 7,856,235.0 | +2.72% |
| May 03, 2024 | $10.74 | $10.52 | $0.225 | 6,812,084.0 | +0.85% |
| May 02, 2024 | $10.78 | $10.18 | $0.60 | 13,826,480.0 | +0.86% |
| May 01, 2024 | $10.93 | $10.48 | $0.45 | 7,224,854.0 | -2.96% |
| Apr 30, 2024 | $11.19 | $10.78 | $0.415 | 7,684,645.0 | -3.91% |
| Apr 29, 2024 | $11.33 | $11.02 | $0.315 | 5,346,996.0 | +0.09% |
| Apr 26, 2024 | $11.42 | $11.18 | $0.24 | 5,194,121.0 | -0.09% |
| Apr 25, 2024 | $11.54 | $11.15 | $0.39 | 5,494,355.0 | -2.34% |
| Apr 24, 2024 | $11.60 | $11.25 | $0.35 | 6,928,815.0 | -0.60% |
| Apr 23, 2024 | $11.63 | $11.20 | $0.43 | 4,727,282.0 | +2.29% |
| Apr 22, 2024 | $11.47 | $11.11 | $0.36 | 6,368,865.0 | -1.48% |
| Apr 19, 2024 | $11.58 | $11.23 | $0.35 | 4,630,071.0 | +1.50% |
| Apr 18, 2024 | $11.56 | $11.24 | $0.32 | 8,264,171.0 | +1.07% |
| Apr 17, 2024 | $11.55 | $11.21 | $0.34 | 4,479,218.0 | -0.97% |
| Apr 16, 2024 | $11.40 | $11.16 | $0.245 | 5,022,342.0 | -1.39% |
Patterson-UTI Energy Inc Stock (PTEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Patterson-UTI Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Patterson-UTI Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Patterson-UTI Energy Inc Stock (PTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.29 | $10.18 | $1.11 | 74,380,883.0 | +1.76% |
| Apr, 2024 | $12.65 | $10.78 | $1.88 | 124,034,438.0 | -9.38% |
| Mar, 2024 | $12.33 | $11.05 | $1.28 | 123,905,627.0 | +3.20% |
| Feb, 2024 | $12.24 | $10.02 | $2.22 | 140,390,623.0 | +4.33% |
| Jan, 2024 | $11.63 | $9.73 | $1.90 | 135,897,585.0 | +2.69% |
Patterson-UTI Energy Inc Stock (PTEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.00 | $10.45 | $1.55 | 138,914,126.0 | -7.77% |
| Nov, 2023 | $13.14 | $11.32 | $1.82 | 132,277,448.0 | -7.80% |
| Oct, 2023 | $14.26 | $11.72 | $2.54 | 128,643,787.0 | -8.24% |
| Sep, 2023 | $16.18 | $13.71 | $2.47 | 146,831,876.0 | -2.12% |
| Aug, 2023 | $15.87 | $13.81 | $2.06 | 80,702,223.0 | -10.73% |
| Jul, 2023 | $15.95 | $11.65 | $4.29 | 81,324,141.0 | +32.33% |
| Jun, 2023 | $12.68 | $9.73 | $2.95 | 103,578,635.0 | +22.90% |
| May, 2023 | $11.28 | $9.70 | $1.58 | 58,622,185.0 | -12.96% |
| Apr, 2023 | $12.90 | $11.02 | $1.88 | 66,437,793.0 | -4.36% |
| Mar, 2023 | $15.38 | $10.40 | $4.98 | 92,753,198.0 | -14.60% |
| Feb, 2023 | $16.93 | $12.81 | $4.12 | 76,086,526.0 | -18.45% |
| Jan, 2023 | $17.86 | $15.35 | $2.51 | 51,947,179.0 | -0.24% |
Patterson-UTI Energy Inc Stock (PTEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.49 | $15.21 | $3.27 | 48,533,647.0 | -6.18% |
| Nov, 2022 | $19.81 | $16.75 | $3.06 | 47,222,242.0 | +1.70% |
| Oct, 2022 | $18.20 | $12.37 | $5.83 | 59,615,101.0 | +51.11% |
| Sep, 2022 | $15.75 | $10.69 | $5.06 | 59,608,501.0 | -21.61% |
| Aug, 2022 | $16.83 | $13.70 | $3.13 | 51,411,782.0 | -9.97% |
| Jul, 2022 | $17.17 | $12.20 | $4.97 | 67,408,208.0 | +5.01% |
| Jun, 2022 | $19.95 | $14.14 | $5.80 | 83,256,085.0 | -17.40% |
| May, 2022 | $20.53 | $13.80 | $6.73 | 71,534,521.0 | +16.06% |
| Apr, 2022 | $18.77 | $15.03 | $3.74 | 80,545,342.0 | +6.20% |
| Mar, 2022 | $17.09 | $13.88 | $3.21 | 115,580,877.0 | +7.28% |
| Feb, 2022 | $14.43 | $9.86 | $4.57 | 74,698,028.0 | +44.88% |
| Jan, 2022 | $10.78 | $8.44 | $2.34 | 55,757,766.0 | +17.87% |
0.50%
1.36%
Cap:
|
Volume (24h):