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 August 22, 2025, is $5.81.
  • 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 260.87% to $5.81 now.
  • The 52-week high stock price for PTEN is $9.66, representing a 66.27% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for PTEN is $5.12, indicating a -11.88% 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
Aug 22, 2025 $5.82 $5.39 $0.425 8,686,864.0 +7.79%
Aug 21, 2025 $5.39 $5.20 $0.19 7,306,530.0 +1.89%
Aug 20, 2025 $5.40 $5.24 $0.16 8,341,054.0 -1.67%
Aug 19, 2025 $5.48 $5.30 $0.18 6,853,285.0 -0.19%
Aug 18, 2025 $5.47 $5.25 $0.22 9,786,866.0 +0.19%
Aug 15, 2025 $5.60 $5.36 $0.24 7,759,848.0 -4.10%
Aug 14, 2025 $5.62 $5.39 $0.23 8,660,309.0 +0.54%
Aug 13, 2025 $5.63 $5.41 $0.22 8,619,870.0 -0.36%
Aug 12, 2025 $5.63 $5.41 $0.218 6,549,244.0 +3.51%
Aug 11, 2025 $5.53 $5.34 $0.19 6,329,820.0 -0.37%
Aug 08, 2025 $5.52 $5.33 $0.19 6,673,852.0 +1.50%
Aug 07, 2025 $5.68 $5.30 $0.38 9,189,079.0 -1.65%
Aug 06, 2025 $5.76 $5.40 $0.36 7,169,549.0 -2.68%
Aug 05, 2025 $5.61 $5.36 $0.25 8,618,939.0 +2.19%
Aug 04, 2025 $5.61 $5.42 $0.19 7,727,757.0 -1.26%
Aug 01, 2025 $5.82 $5.50 $0.325 8,926,918.0 -6.26%
Jul 31, 2025 $6.15 $5.79 $0.355 10,310,238.0 -3.11%
Jul 30, 2025 $6.32 $5.98 $0.3354 8,813,689.0 -3.94%
Jul 29, 2025 $6.35 $6.10 $0.25 9,337,646.0 +1.76%
Jul 28, 2025 $6.27 $6.00 $0.27 8,244,803.0 +5.41%
Jul 25, 2025 $6.12 $5.89 $0.225 10,515,865.0 -2.95%
Jul 24, 2025 $6.44 $5.83 $0.605 12,487,518.0 -1.13%

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
Aug, 2025 $5.82 $5.20 $0.62 135,886,648.0 -1.69%
Jul, 2025 $6.69 $5.72 $0.97 197,029,028.0 -0.34%
Jun, 2025 $6.72 $5.38 $1.34 265,398,722.0 +7.43%
May, 2025 $6.73 $5.38 $1.35 285,443,739.0 -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%
$31.37
price up icon 7.80%
oil_gas_drilling HP
$18.92
price up icon 5.52%
oil_gas_drilling SOC
$28.79
price up icon 5.85%
oil_gas_drilling RIG
$3.04
price up icon 7.42%
oil_gas_drilling PDS
$57.21
price up icon 5.09%
Cap:     |  Volume (24h):