PTEN - PATTERSON UTI ENERGY INC
9.42
-0.990 -10.510%
Share volume: 15,493,185
Last Updated: 04-17-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$10.41
-0.99
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.80 | $9.80 | $9.81 | $9.81 | $9.17 | $9.17 | $9.42 | $9.42 | 15,493,185 | $15,488,444.00 |
| 04-16-2026 | $9.93 | $9.93 | $10.45 | $10.45 | $9.93 | $9.93 | $10.41 | $10.41 | 8,562,897 | $8,562,897.00 |
| 04-15-2026 | $9.87 | $9.87 | $10.12 | $10.12 | $9.76 | $9.76 | $9.92 | $9.92 | 9,065,685 | $9,065,685.00 |
| 04-14-2026 | $10.38 | $10.38 | $10.38 | $10.38 | $9.82 | $9.82 | $9.88 | $9.88 | 12,124,481 | $12,124,481.00 |
| 04-13-2026 | $10.24 | $10.24 | $10.70 | $10.70 | $10.24 | $10.24 | $10.56 | $10.56 | 12,294,910 | $12,294,910.00 |
| 04-10-2026 | $10.06 | $10.06 | $10.22 | $10.22 | $9.99 | $9.99 | $10.05 | $10.05 | 9,089,288 | $9,089,288.00 |
| 04-09-2026 | $10.46 | $10.46 | $10.68 | $10.68 | $10.05 | $10.05 | $10.14 | $10.14 | 9,697,193 | $9,697,193.00 |
| 04-08-2026 | $9.94 | $9.94 | $10.40 | $10.40 | $9.36 | $9.36 | $10.33 | $10.33 | 22,644,906 | $22,644,906.00 |
| 04-07-2026 | $10.70 | $10.70 | $11.23 | $11.23 | $10.69 | $10.69 | $11.23 | $11.23 | 11,309,753 | $11,309,753.00 |
| 04-06-2026 | $10.60 | $10.60 | $10.72 | $10.72 | $10.53 | $10.53 | $10.59 | $10.59 | 4,540,109 | $4,540,109.00 |