6.10
price up icon2.87%   0.17
after-market 시간 외 거래: 6.12 0.02 +0.33%
loading

Patterson Uti Energy Inc 주식 (PTEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $6.23 $5.78 $0.45 13,720,140.0 +2.87%
2025-06-30 $5.99 $5.83 $0.165 7,977,714.0 +0.34%
2025-06-27 $6.06 $5.81 $0.25 20,180,232.0 +0.42%
2025-06-26 $5.94 $5.71 $0.235 16,035,839.0 +2.35%
2025-06-25 $5.97 $5.67 $0.30 15,803,548.0 -3.85%
2025-06-24 $6.10 $5.91 $0.19 14,106,561.0 -0.99%
2025-06-23 $6.45 $6.00 $0.45 16,905,282.0 -4.88%
2025-06-20 $6.59 $6.33 $0.2578 18,234,567.0 -1.40%
2025-06-18 $6.69 $6.39 $0.30 15,585,852.0 -1.90%
2025-06-17 $6.65 $6.40 $0.2499 11,356,239.0 +2.10%
2025-06-16 $6.54 $6.32 $0.22 9,346,248.0 -1.53%
2025-06-13 $6.72 $6.34 $0.38 16,453,628.0 +2.83%
2025-06-12 $6.36 $6.14 $0.22 8,117,441.0 +0.00%
2025-06-11 $6.38 $6.11 $0.275 13,373,998.0 +3.08%
2025-06-10 $6.29 $5.96 $0.33 13,429,014.0 +3.88%
2025-06-09 $6.07 $5.82 $0.25 9,619,988.0 +2.24%
2025-06-06 $5.91 $5.66 $0.25 6,113,432.0 +4.13%
2025-06-05 $5.68 $5.47 $0.205 9,726,122.0 -0.71%
2025-06-04 $5.78 $5.51 $0.2663 11,669,978.0 -2.60%
2025-06-03 $5.95 $5.38 $0.565 15,672,221.0 +4.54%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.23 $5.78 $0.45 13,720,140.0 +0.00%
2025-06 $6.72 $5.38 $1.34 279,118,862.0 +10.51%
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

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%

Patterson Uti Energy Inc 주식 (PTEN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.00 $10.45 $1.55 138,914,126.0 -7.77%
2023-11 $13.14 $11.32 $1.82 132,277,448.0 -7.80%
2023-10 $14.26 $11.72 $2.54 128,643,787.0 -8.24%
2023-09 $16.18 $13.71 $2.47 146,831,876.0 -2.12%
2023-08 $15.87 $13.81 $2.06 80,702,223.0 -10.73%
2023-07 $15.95 $11.65 $4.29 81,324,141.0 +32.33%
2023-06 $12.68 $9.73 $2.95 103,578,635.0 +22.90%
2023-05 $11.28 $9.70 $1.58 58,622,185.0 -12.96%
2023-04 $12.90 $11.02 $1.88 66,437,793.0 -4.36%
2023-03 $15.38 $10.40 $4.98 92,753,198.0 -14.60%
2023-02 $16.93 $12.81 $4.12 76,086,526.0 -18.45%
2023-01 $17.86 $15.35 $2.51 51,947,179.0 -0.24%
oil_gas_drilling SOC
$21.50
price down icon 2.18%
oil_gas_drilling RIG
$2.66
price up icon 2.70%
oil_gas_drilling HP
$15.92
price up icon 5.01%
$27.24
price up icon 3.77%
oil_gas_drilling PDS
$47.80
price up icon 1.19%
자본화:     |  볼륨(24시간):