Patterson UTI Energy Inc (PTEN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.305 | 3.70820668693 | 8.225 | 8.645 | 8.2 | 7822846 | 8.3867335 | CS |
| 4 | -0.82 | -8.77005347594 | 9.35 | 9.49 | 7.6 | 6338702 | 8.43352087 | CS |
| 12 | -1.645 | -16.1670761671 | 10.175 | 11.27 | 7.6 | 6844760 | 9.41603306 | CS |
| 26 | -3.19 | -27.2184300341 | 11.72 | 12.65 | 7.6 | 6816022 | 10.20834372 | CS |
| 52 | -5.82 | -40.5574912892 | 14.35 | 15.275 | 7.6 | 6760231 | 10.95145715 | CS |
| 156 | 0.02 | 0.235017626322 | 8.51 | 20.53 | 6.705 | 4611360 | 12.3437737 | CS |
| 260 | -0.99 | -10.3991596639 | 9.52 | 20.53 | 1.61 | 4296300 | 9.85349223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 8.53 | 0.16 | 1.91 | 8.3699999 | 8.645 | 8.33 | 4537091 |
| 1726871700 | 8.3699999 | -0.13 | -1.53 | 8.41 | 8.5 | 8.271 | 20328753 |
| 1726785300 | 8.5 | 0.27 | 3.28 | 8.55 | 8.6 | 8.3401 | 4628976 |
| 1726698900 | 8.23 | -0.17 | -2.02 | 8.3699999 | 8.55 | 8.22 | 5667621 |
| 1726612500 | 8.4 | 0.27 | 3.32 | 8.14 | 8.43 | 8.14 | 4138193 |
| 1726526100 | 8.13 | 0.22 | 2.78 | 8.03 | 8.17 | 7.92 | 4039532 |
| 1726266900 | 7.91 | 0 | 0.00 | 7.94 | 8.085 | 7.825 | 4573050 |
| 1726180500 | 7.91 | 0.08 | 1.02 | 7.95 | 8.11 | 7.775 | 5365061 |
| 1726094100 | 7.83 | -0.03 | -0.38 | 7.82 | 7.935 | 7.6 | 7641593 |
| 1726007700 | 7.86 | -0.27 | -3.32 | 8.09 | 8.14 | 7.72 | 6071782 |
| 1725921300 | 8.13 | -0.07 | -0.85 | 8.2 | 8.26 | 8.11 | 6755582 |
| 1725662100 | 8.2 | -0.13 | -1.56 | 8.42 | 8.535 | 8.15 | 6797601 |
| 1725575700 | 8.33 | -0.12 | -1.42 | 8.49 | 8.525 | 8.28 | 5140230 |
| 1725489300 | 8.45 | -0.28 | -3.21 | 8.7 | 8.8701 | 8.405 | 6011253 |
| 1725402900 | 8.73 | -0.48 | -5.21 | 8.9 | 8.97 | 8.575 | 6548584 |
| 1725057300 | 9.21 | -0.14 | -1.50 | 9.19 | 9.31 | 9.06 | 6754531 |
| 1724970900 | 9.35 | 0.28 | 3.09 | 9.17 | 9.49 | 9.055 | 5913483 |
| 1724884500 | 9.07 | -0.15 | -1.63 | 9.09 | 9.19 | 9.031 | 6183440 |
| 1724798100 | 9.22 | -0.18 | -1.91 | 9.35 | 9.3698 | 9.1649999 | 4545334 |
| 1724711700 | 9.4 | 0.09 | 0.97 | 9.51 | 9.66 | 9.36 | 4646383 |
| 1724452500 | 9.31 | 0.29 | 3.22 | 9.19 | 9.49 | 9.09 | 7870433 |
| 1724366100 | 9.02 | -0.09 | -0.99 | 9.08 | 9.22 | 8.9949999 | 3571835 |
| 1724279700 | 9.11 | 0.05 | 0.55 | 9.25 | 9.25 | 8.91 | 6011635 |
| 1724193300 | 9.06 | -0.38 | -4.03 | 9.43 | 9.48 | 9.0399999 | 5502558 |
| 1724106900 | 9.44 | 0.31 | 3.40 | 9.16 | 9.505 | 9.15 | 9172437 |
| 1723847700 | 9.13 | 0.1 | 1.11 | 8.98 | 9.15 | 8.91 | 6579710 |
| 1723761300 | 9.03 | 0.28 | 3.20 | 8.92 | 9.125 | 8.92 | 4810217 |
| 1723674900 | 8.75 | -0.04 | -0.46 | 8.8699999 | 8.925 | 8.705 | 3956091 |
| 1723588500 | 8.7899999 | -0.15 | -1.68 | 8.9 | 8.9149999 | 8.73 | 4621466 |
| 1723502100 | 8.94 | -0.03 | -0.33 | 9.08 | 9.1199999 | 8.91 | 3575359 |
| 1723242900 | 8.97 | 0.1 | 1.13 | 8.84 | 9.115 | 8.84 | 8747281 |
| 1723156500 | 8.8699999 | 0.22 | 2.54 | 8.7 | 8.95 | 8.645 | 5294145 |
| 1723070100 | 8.65 | -0.05 | -0.57 | 8.88 | 9.05 | 8.64 | 6130939 |
| 1722983700 | 8.7 | -0.22 | -2.47 | 8.92 | 9.02 | 8.68 | 8499348 |
| 1722897300 | 8.92 | -0.75 | -7.76 | 9.19 | 9.265 | 8.9 | 11418619 |
| 1722638100 | 9.67 | -0.54 | -5.29 | 9.97 | 9.99 | 9.53 | 7936232 |
| 1722551700 | 10.21 | -0.78 | -7.10 | 10.94 | 11.01 | 10.03 | 7261854 |
| 1722465300 | 10.99 | 0.34 | 3.19 | 10.77 | 11.07 | 10.76 | 9672824 |
| 1722378900 | 10.65 | 0.48 | 4.72 | 10.13 | 10.695 | 10.094 | 8640315 |
| 1722292500 | 10.17 | -0.26 | -2.49 | 10.36 | 10.465 | 10.125 | 5438640 |
| 1722033300 | 10.43 | -0.01 | -0.10 | 10.41 | 10.57 | 10.14 | 10483108 |
| 1721946900 | 10.44 | 0.51 | 5.14 | 10.04 | 10.515 | 9.75 | 13132938 |
| 1721860500 | 9.93 | -0.25 | -2.46 | 10.19 | 10.34 | 9.91 | 10724517 |
| 1721774100 | 10.18 | -0.04 | -0.39 | 10.17 | 10.22 | 10 | 9059519 |
| 1721687700 | 10.22 | -0.16 | -1.54 | 10.42 | 10.46 | 10.16 | 8076768 |
| 1721428500 | 10.38 | -0.33 | -3.08 | 10.35 | 10.49 | 10.23 | 8399674 |
| 1721342100 | 10.71 | -0.29 | -2.64 | 11.04 | 11.105 | 10.7 | 7258406 |
| 1721255700 | 11 | 0.15 | 1.38 | 10.87 | 11.27 | 10.87 | 8632116 |
| 1721169300 | 10.85 | 0.36 | 3.43 | 10.42 | 10.89 | 10.255 | 9706259 |
| 1721082900 | 10.49 | 0.24 | 2.34 | 10.26 | 10.61 | 10.105 | 9382203 |
| 1720823700 | 10.25 | 0.06 | 0.59 | 10.34 | 10.375 | 10.18 | 4387003 |
| 1720737300 | 10.19 | 0.38 | 3.87 | 9.86 | 10.23 | 9.8002 | 6238209 |
| 1720650900 | 9.81 | 0.03 | 0.31 | 9.76 | 9.91 | 9.7 | 4484282 |
| 1720564500 | 9.78 | 0.04 | 0.41 | 9.7 | 9.83 | 9.51 | 9130069 |
| 1720478100 | 9.74 | -0.17 | -1.72 | 9.93 | 10 | 9.705 | 6421175 |
| 1720218900 | 9.91 | -0.22 | -2.17 | 10.03 | 10.1 | 9.8699999 | 5183971 |
| 1720040640 | 10.13 | 0.07 | 0.70 | 10.11 | 10.235 | 10.01 | 3902576 |
| 1719959700 | 10.06 | -0.03 | -0.30 | 10.175 | 10.38 | 10 | 6422680 |
| 1719873300 | 10.09 | -0.07 | -0.69 | 10.41 | 10.47 | 10.08 | 5137477 |
| 1719614100 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1719527700 | 10.16 | 0.07 | 0.69 | 10.09 | 10.225 | 10.02 | 4466939 |
| 1719441300 | 10.09 | -0.22 | -2.13 | 10.27 | 10.29 | 10 | 6276465 |
| 1719354900 | 10.31 | -0.05 | -0.48 | 10.27 | 10.3703 | 10.23 | 4210055 |
| 1719268500 | 10.36 | 0.26 | 2.57 | 10.18 | 10.425 | 10.04 | 5955172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
