MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTEN — Patterson-UTI Energy Inc
NasdaqPatterson-UTI Energy Inc
$11.23
-0.18(-1.58%)
- O
- 11.43
- H
- 11.62
- L
- 11.10
- V
- 5.04M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.23
Period Return+84.4%
Period High$13.39
Period Low$5.10
Avg Daily Volume9.79M
Total Trading Days365
PTEN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.43 | $11.62 | $11.10 | $11.23 | $-0.18 | -1.58% | 5,042,214 | $11.23 | $11.10 $11.62 |
| Oct 6, 2026 | $11.41 | $11.56 | $11.07 | $11.41 | $-0.14 | -1.21% | 6,874,639 | $11.37 | $11.07 $11.56 |
| Oct 5, 2026 | $11.17 | $11.78 | $11.07 | $11.55 | +$0.34 | +3.03% | 6,815,729 | $11.59 | $11.07 $11.78 |
| Oct 2, 2026 | $11.04 | $11.25 | $10.99 | $11.21 | $-0.09 | -0.80% | 6,531,928 | $11.16 | $10.99 $11.25 |
| Oct 1, 2026 | $10.92 | $11.35 | $10.88 | $11.30 | +$0.38 | +3.48% | 8,366,006 | $11.26 | $10.88 $11.35 |
| Sep 30, 2026 | $10.66 | $11.06 | $10.51 | $10.92 | +$0.37 | +3.51% | 8,911,835 | $10.86 | $10.51 $11.06 |
| Sep 29, 2026 | $10.57 | $10.68 | $10.46 | $10.55 | $-0.30 | -2.76% | 8,348,794 | $10.54 | $10.46 $10.68 |
| Sep 28, 2026 | $11.07 | $11.13 | $10.82 | $10.85 | $-0.06 | -0.55% | 6,503,173 | $10.95 | $10.82 $11.13 |
| Sep 25, 2026 | $11.05 | $11.17 | $10.76 | $10.91 | $-0.27 | -2.42% | 6,553,333 | $10.93 | $10.76 $11.17 |
| Sep 24, 2026 | $11.20 | $11.37 | $10.94 | $11.18 | +$0.11 | +0.99% | 7,438,033 | $11.15 | $10.94 $11.37 |
| Sep 23, 2026 | $11.26 | $11.28 | $10.99 | $11.07 | $-0.07 | -0.63% | 6,447,989 | $11.10 | $10.99 $11.28 |
| Sep 22, 2026 | $11.19 | $11.51 | $11.12 | $11.14 | $-0.28 | -2.45% | 6,997,933 | $11.30 | $11.12 $11.51 |
| Sep 21, 2026 | $11.64 | $11.64 | $11.31 | $11.42 | $-0.36 | -3.06% | 8,796,348 | $11.47 | $11.31 $11.64 |
| Sep 18, 2026 | $11.93 | $11.99 | $11.76 | $11.78 | $-0.25 | -2.08% | 17,488,945 | $11.83 | $11.76 $11.99 |
| Sep 17, 2026 | $12.02 | $12.21 | $11.86 | $12.03 | +$0.00 | +0.00% | 8,397,458 | $12.00 | $11.86 $12.21 |
| Sep 16, 2026 | $12.54 | $12.63 | $11.82 | $12.03 | $-0.68 | -5.35% | 8,978,753 | $12.14 | $11.82 $12.63 |
| Sep 15, 2026 | $12.53 | $12.93 | $12.51 | $12.71 | +$0.29 | +2.33% | 7,512,869 | $12.74 | $12.51 $12.93 |
| Sep 14, 2026 | $12.88 | $13.02 | $12.31 | $12.42 | $-0.43 | -3.35% | 8,635,801 | $12.46 | $12.31 $13.02 |
| Sep 11, 2026 | $12.88 | $13.11 | $12.75 | $12.85 | $-0.05 | -0.39% | 7,934,090 | $12.88 | $12.75 $13.11 |
| Sep 10, 2026 | $13.30 | $13.39 | $12.66 | $12.90 | $-0.03 | -0.23% | 6,835,402 | $12.88 | $12.66 $13.39 |
| Sep 9, 2026 | $12.95 | $13.14 | $12.74 | $12.93 | +$0.27 | +2.13% | 7,759,374 | $12.90 | $12.74 $13.14 |
| Sep 8, 2026 | $12.73 | $13.05 | $12.63 | $12.66 | +$0.24 | +1.93% | 7,817,566 | $12.80 | $12.63 $13.05 |
| Sep 4, 2026 | $12.38 | $12.49 | $12.23 | $12.42 | $-0.13 | -1.04% | 6,583,097 | $12.39 | $12.23 $12.49 |
| Sep 3, 2026 | $13.10 | $13.24 | $12.48 | $12.55 | $-0.60 | -4.56% | 5,939,278 | $12.69 | $12.48 $13.24 |
| Sep 2, 2026 | $12.61 | $13.31 | $12.61 | $13.15 | +$0.36 | +2.81% | 13,282,802 | $13.06 | $12.61 $13.31 |
| Sep 1, 2026 | $12.76 | $12.90 | $12.48 | $12.79 | +$0.15 | +1.19% | 7,686,235 | $12.75 | $12.48 $12.90 |
| Aug 31, 2026 | $12.90 | $12.93 | $12.29 | $12.64 | +$0.21 | +1.69% | 10,459,735 | $12.58 | $12.29 $12.93 |
| Aug 28, 2026 | $12.13 | $12.49 | $12.11 | $12.43 | +$0.17 | +1.39% | 10,089,654 | $12.34 | $12.11 $12.49 |
| Aug 27, 2026 | $11.62 | $12.48 | $11.62 | $12.26 | +$0.51 | +4.34% | 10,841,951 | $12.15 | $11.62 $12.48 |
| Aug 26, 2026 | $11.21 | $11.79 | $11.04 | $11.75 | +$0.23 | +2.00% | 9,073,864 | $11.61 | $11.04 $11.79 |