Stockscreener 앱 받기
5.765
4.23%
-0.265
Patterson Uti Energy Inc 주식 (PTEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.89 | $5.71 | $0.18 | 8,707,118.0 | -4.56% |
| 2025-05-02 | $6.04 | $5.81 | $0.23 | 11,458,121.0 | +2.90% |
| 2025-05-01 | $5.97 | $5.57 | $0.40 | 16,252,332.0 | +3.90% |
| 2025-04-30 | $6.01 | $5.50 | $0.51 | 17,066,873.0 | -5.21% |
| 2025-04-29 | $6.04 | $5.76 | $0.285 | 14,729,222.0 | -1.00% |
| 2025-04-28 | $6.25 | $5.93 | $0.32 | 9,856,241.0 | -1.31% |
| 2025-04-25 | $6.11 | $5.92 | $0.185 | 13,104,016.0 | -0.16% |
| 2025-04-24 | $6.27 | $6.00 | $0.27 | 18,676,831.0 | +3.74% |
| 2025-04-23 | $6.24 | $5.81 | $0.425 | 16,150,797.0 | +0.00% |
| 2025-04-22 | $6.05 | $5.62 | $0.425 | 22,259,798.0 | +0.00% |
| 2025-04-21 | $5.96 | $5.71 | $0.2456 | 18,007,976.0 | -3.13% |
| 2025-04-17 | $6.23 | $5.92 | $0.31 | 18,648,730.0 | +4.12% |
| 2025-04-16 | $6.05 | $5.76 | $0.29 | 15,925,524.0 | +0.69% |
| 2025-04-15 | $5.92 | $5.70 | $0.22 | 10,698,441.0 | +0.70% |
| 2025-04-14 | $6.01 | $5.69 | $0.319 | 10,155,516.0 | -0.17% |
| 2025-04-11 | $5.80 | $5.40 | $0.40 | 6,984,245.0 | +3.04% |
| 2025-04-10 | $6.18 | $5.43 | $0.745 | 12,210,441.0 | -14.79% |
| 2025-04-09 | $6.69 | $5.20 | $1.49 | 17,694,202.0 | +20.15% |
| 2025-04-08 | $6.00 | $5.36 | $0.64 | 14,318,867.0 | -4.04% |
| 2025-04-07 | $6.06 | $5.12 | $0.94 | 15,988,414.0 | +0.53% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.04 | $5.57 | $0.47 | 36,417,571.0 | +2.04% |
| 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
| 월 | 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
| 월 | 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% |
0.15%
1.56%
자본화:
|
볼륨(24시간):