PTEN - PATTERSON UTI ENERGY INC
7.91
0.300 3.793%
Share volume: 14,662,500
Last Updated: 03-14-2025
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.61
0.30
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $7.78 | $7.78 | $8.00 | $8.00 | $7.73 | $7.73 | $7.91 | $7.91 | 14,662,500 | $14,662,500.00 |
| 03-13-2025 | $7.85 | $7.85 | $8.01 | $8.01 | $7.52 | $7.52 | $7.61 | $7.61 | 9,049,780 | $9,049,780.00 |
| 03-12-2025 | $7.77 | $7.77 | $8.06 | $8.06 | $7.62 | $7.62 | $7.84 | $7.84 | 16,669,096 | $16,669,096.00 |
| 03-11-2025 | $7.41 | $7.41 | $7.82 | $7.82 | $7.41 | $7.41 | $7.80 | $7.80 | 17,926,108 | $17,926,108.00 |
| 03-10-2025 | $7.45 | $7.45 | $7.72 | $7.72 | $7.34 | $7.34 | $7.38 | $7.38 | 13,694,577 | $13,694,577.00 |
| 03-07-2025 | $7.27 | $7.27 | $7.62 | $7.62 | $7.24 | $7.24 | $7.51 | $7.51 | 14,799,641 | $14,799,641.00 |
| 03-06-2025 | $7.21 | $7.21 | $7.27 | $7.27 | $7.03 | $7.03 | $7.15 | $7.15 | 10,422,766 | $10,422,766.00 |
| 03-05-2025 | $7.37 | $7.37 | $7.50 | $7.50 | $7.07 | $7.07 | $7.30 | $7.30 | 15,405,603 | $15,405,603.00 |
| 03-04-2025 | $7.40 | $7.40 | $7.70 | $7.70 | $7.10 | $7.10 | $7.51 | $7.51 | 16,698,161 | $16,698,161.00 |
| 03-03-2025 | $8.41 | $8.41 | $8.48 | $8.48 | $7.47 | $7.47 | $7.49 | $7.49 | 18,383,248 | $18,383,248.00 |