loading

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 30, 2025, is $5.52.
  • 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 242.86% to $5.52 now.
  • The 52-week high stock price for PTEN is $11.27, representing a 104.17% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for PTEN is $5.12, indicating a -7.25% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Patterson Uti Energy Inc (PTEN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 30, 2025 $5.62 $5.46 $0.16 18,041,463.0 -2.30%
May 29, 2025 $5.69 $5.54 $0.15 15,157,289.0 +0.71%
May 28, 2025 $5.87 $5.59 $0.28 14,306,953.0 -2.94%
May 27, 2025 $5.79 $5.57 $0.2192 13,588,189.0 +1.05%
May 23, 2025 $5.75 $5.53 $0.225 13,670,587.0 +0.53%
May 22, 2025 $5.72 $5.38 $0.34 13,080,193.0 +1.79%
May 21, 2025 $5.81 $5.58 $0.23 16,404,286.0 -4.28%
May 20, 2025 $5.96 $5.82 $0.14 12,375,990.0 -1.52%
May 19, 2025 $6.02 $5.87 $0.155 9,358,774.0 -2.95%
May 16, 2025 $6.14 $5.93 $0.205 11,250,154.0 -0.16%
May 15, 2025 $6.17 $5.96 $0.2101 8,952,874.0 -2.55%
May 14, 2025 $6.41 $6.24 $0.165 10,716,067.0 -1.41%
May 13, 2025 $6.50 $6.27 $0.2299 15,721,986.0 +0.79%
May 12, 2025 $6.73 $6.28 $0.455 18,360,910.0 +5.51%
May 09, 2025 $6.08 $5.93 $0.1449 10,511,211.0 +2.57%
May 08, 2025 $5.94 $5.61 $0.33 12,294,153.0 +4.85%
May 07, 2025 $5.62 $5.48 $0.14 13,194,849.0 +0.54%
May 06, 2025 $5.70 $5.50 $0.205 15,453,249.0 -1.07%
May 05, 2025 $5.89 $5.59 $0.30 15,294,109.0 -7.13%
May 02, 2025 $6.04 $5.81 $0.23 11,458,121.0 +2.90%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $6.73 $5.38 $1.35 303,485,202.0 -2.13%
Apr, 2025 $8.60 $5.12 $3.48 299,628,415.0 -31.39%
Mar, 2025 $8.74 $7.03 $1.71 259,669,122.0 -1.08%
Feb, 2025 $9.30 $7.73 $1.57 183,996,082.0 +2.97%
Jan, 2025 $9.57 $8.01 $1.56 162,213,393.0 -2.30%

Patterson Uti Energy Inc Stock (PTEN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.44 $7.15 $1.29 186,659,232.0 -3.45%
Nov, 2024 $8.91 $7.38 $1.54 150,780,042.0 +9.52%
Oct, 2024 $8.67 $7.46 $1.21 213,023,573.0 +0.26%
Sep, 2024 $8.97 $7.45 $1.53 133,218,121.0 -16.94%
Aug, 2024 $11.01 $8.64 $2.37 135,306,275.0 -16.20%
Jul, 2024 $11.27 $9.51 $1.76 166,805,788.0 +6.08%
Jun, 2024 $11.03 $9.68 $1.35 158,191,429.0 -5.99%
May, 2024 $11.70 $10.18 $1.52 123,700,258.0 +1.85%
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%
oil_gas_drilling RIG
$2.49
price down icon 4.23%
oil_gas_drilling HP
$15.25
price down icon 0.46%
$23.20
price down icon 3.85%
oil_gas_drilling SOC
$28.78
price up icon 4.62%
oil_gas_drilling PDS
$43.06
price up icon 0.16%
Cap:     |  Volume (24h):