Patterson UTI Energy Inc (PTEN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.386847195358 | 10.34 | 11.27 | 10.105 | 7873197 | 10.70441355 | CS |
| 4 | 0.35 | 3.48953140578 | 10.03 | 11.27 | 9.51 | 8326091 | 10.22866273 | CS |
| 12 | -0.84 | -7.48663101604 | 11.22 | 11.695 | 9.51 | 7016344 | 10.48851899 | CS |
| 26 | 0.2 | 1.96463654224 | 10.18 | 12.65 | 9.51 | 6806110 | 10.98097792 | CS |
| 52 | -4.58 | -30.614973262 | 14.96 | 16.175 | 9.51 | 6409743 | 11.91481014 | CS |
| 156 | 2.42 | 30.4020100503 | 7.96 | 20.53 | 6.44 | 4269784 | 12.54993404 | CS |
| 260 | -0.29 | -2.71790065604 | 10.67 | 20.53 | 1.61 | 4201655 | 9.88602063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.38 | -0.33 | -3.08 | 10.31 | 10.49 | 10.23 | 8032894 |
| 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 | 8507850 |
| 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 | 6176581 |
| 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 | -0.27 | -2.61 | 10.41 | 10.47 | 10.08 | 5137477 |
| 1719614100 | 10.36 | 0.2 | 1.97 | 10.31 | 10.43 | 10.225 | 16327049 |
| 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 |
| 1719009300 | 10.1 | 0.09 | 0.90 | 10.03 | 10.11 | 9.885 | 42674585 |
| 1718922900 | 10.01 | 0.15 | 1.52 | 9.86 | 10.14 | 9.835 | 7000738 |
| 1718750100 | 9.86 | -0.05 | -0.50 | 9.91 | 10.06 | 9.84 | 9065566 |
| 1718663700 | 9.91 | 0.08 | 0.81 | 9.8 | 9.98 | 9.68 | 7111265 |
| 1718404500 | 9.83 | -0.27 | -2.67 | 10.04 | 10.05 | 9.775 | 7912976 |
| 1718318100 | 10.1 | -0.34 | -3.26 | 10.36 | 10.425 | 9.985 | 5754117 |
| 1718231700 | 10.44 | 0.03 | 0.29 | 10.575 | 10.655 | 10.4 | 4084963 |
| 1718145300 | 10.41 | -0.01 | -0.10 | 10.3 | 10.485 | 10.16 | 5221006 |
| 1718058900 | 10.42 | 0.2 | 1.96 | 10.29 | 10.545 | 10.165 | 8347845 |
| 1717799700 | 10.22 | -0.13 | -1.26 | 10.22 | 10.395 | 10.19 | 5927855 |
| 1717713300 | 10.35 | 0 | 0.00 | 10.33 | 10.38 | 10.16 | 4896648 |
| 1717626900 | 10.35 | 0.17 | 1.67 | 10.21 | 10.495 | 10.16 | 9257257 |
| 1717540500 | 10.18 | -0.22 | -2.12 | 10.27 | 10.3 | 10 | 7611338 |
| 1717454100 | 10.4 | -0.62 | -5.63 | 11.03 | 11.03 | 10.27 | 6353310 |
| 1717194900 | 11.02 | 0.44 | 4.16 | 10.6 | 11.04 | 10.6 | 8707648 |
| 1717108500 | 10.58 | 0.02 | 0.19 | 10.52 | 10.67 | 10.52 | 4520103 |
| 1717022100 | 10.56 | -0.44 | -4.00 | 10.9 | 10.955 | 10.54 | 7669580 |
| 1716935700 | 11 | 0.2 | 1.85 | 10.945 | 11.09 | 10.86 | 4625681 |
| 1716590100 | 10.8 | 0.06 | 0.56 | 10.83 | 10.9 | 10.69 | 4097015 |
| 1716503700 | 10.74 | -0.24 | -2.19 | 11.05 | 11.15 | 10.71 | 5030142 |
| 1716417300 | 10.98 | -0.49 | -4.27 | 11.32 | 11.38 | 10.875 | 4868876 |
| 1716330900 | 11.47 | -0.13 | -1.12 | 11.59 | 11.68 | 11.45 | 4337509 |
| 1716244500 | 11.6 | 0.29 | 2.56 | 11.37 | 11.695 | 11.3 | 5227989 |
| 1715985300 | 11.31 | 0.25 | 2.26 | 11.12 | 11.415 | 11.02 | 5640712 |
| 1715898900 | 11.06 | 0.05 | 0.45 | 11.03 | 11.11 | 10.97 | 4554556 |
| 1715812500 | 11.01 | 0.01 | 0.09 | 11.01 | 11.07 | 10.74 | 4617408 |
| 1715726100 | 11 | 0.06 | 0.55 | 11.04 | 11.12 | 10.91 | 3091040 |
| 1715639700 | 10.94 | 0.05 | 0.46 | 11 | 11.18 | 10.9 | 6056802 |
| 1715380500 | 10.89 | -0.27 | -2.42 | 11.23 | 11.29 | 10.855 | 4435906 |
| 1715294100 | 11.16 | 0.39 | 3.62 | 10.77 | 11.21 | 10.77 | 8549745 |
| 1715207700 | 10.77 | -0.23 | -2.09 | 10.87 | 11.05 | 10.74 | 5116084 |
| 1715121300 | 11 | 0.03 | 0.27 | 10.89 | 11.12 | 10.865 | 6878640 |
| 1715034900 | 10.97 | 0.29 | 2.72 | 10.73 | 11.14 | 10.72 | 8510124 |
| 1714775700 | 10.68 | 0.09 | 0.85 | 10.73 | 10.745 | 10.52 | 6862024 |
| 1714689300 | 10.59 | 0.09 | 0.86 | 10.4 | 10.78 | 10.18 | 14922595 |
| 1714602900 | 10.5 | -0.32 | -2.96 | 10.82 | 10.93 | 10.48 | 7442943 |
| 1714516500 | 10.82 | -0.44 | -3.91 | 11.1 | 11.19 | 10.775 | 7801555 |
| 1714430100 | 11.26 | 0.01 | 0.09 | 11.22 | 11.33 | 11.015 | 5427391 |
| 1714170900 | 11.25 | -0.01 | -0.09 | 11.22 | 11.42 | 11.18 | 5225125 |
| 1714084500 | 11.26 | -0.27 | -2.34 | 11.45 | 11.485 | 11.15 | 5472918 |
| 1713998100 | 11.53 | -0.07 | -0.60 | 11.43 | 11.6 | 11.25 | 6967125 |
| 1713911700 | 11.6 | 0.26 | 2.29 | 11.3 | 11.63 | 11.2 | 4805607 |
| 1713825300 | 11.34 | -0.17 | -1.48 | 11.46 | 11.47 | 11.11 | 6504962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
