NASDAQ:PTEN
Patterson-UTI Energy Stock Price (Quote)
$10.97
+0.290 (+2.72%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 PTEN stock ended at $10.97. This is 2.72% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.92% from a day low at $10.72 to a day high of $11.14. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $10.73 | $11.14 | $10.72 | $10.97 | 7 784 433 |
| May 03, 2024 | $10.73 | $10.75 | $10.52 | $10.68 | 6 805 636 |
| May 02, 2024 | $10.40 | $10.78 | $10.18 | $10.59 | 13 902 694 |
| May 01, 2024 | $10.82 | $10.93 | $10.48 | $10.50 | 7 287 702 |
| Apr 30, 2024 | $11.10 | $11.19 | $10.78 | $10.82 | 7 796 551 |
| Apr 29, 2024 | $11.22 | $11.33 | $11.02 | $11.26 | 5 430 645 |
| Apr 26, 2024 | $11.22 | $11.42 | $11.18 | $11.25 | 5 166 715 |
| Apr 25, 2024 | $11.43 | $11.49 | $11.15 | $11.26 | 5 544 978 |
| Apr 24, 2024 | $11.43 | $11.60 | $11.25 | $11.53 | 6 966 941 |
| Apr 23, 2024 | $11.30 | $11.63 | $11.20 | $11.60 | 4 722 721 |
| Apr 22, 2024 | $11.46 | $11.46 | $11.11 | $11.34 | 4 481 270 |
| Apr 19, 2024 | $11.25 | $11.58 | $11.23 | $11.51 | 4 590 144 |
| Apr 18, 2024 | $11.34 | $11.56 | $11.24 | $11.34 | 6 114 131 |
| Apr 17, 2024 | $11.28 | $11.55 | $11.21 | $11.22 | 4 442 533 |
| Apr 16, 2024 | $11.35 | $11.41 | $11.16 | $11.33 | 5 001 591 |
| Apr 15, 2024 | $11.75 | $11.82 | $11.41 | $11.49 | 4 631 709 |
| Apr 12, 2024 | $11.86 | $12.15 | $11.62 | $11.68 | 6 140 676 |
| Apr 11, 2024 | $12.12 | $12.16 | $11.80 | $11.82 | 3 298 735 |
| Apr 10, 2024 | $11.83 | $12.17 | $11.77 | $12.11 | 3 659 878 |
| Apr 09, 2024 | $12.20 | $12.28 | $11.89 | $12.02 | 3 783 870 |
| Apr 08, 2024 | $12.52 | $12.65 | $12.09 | $12.12 | 4 180 873 |
| Apr 05, 2024 | $12.12 | $12.55 | $12.02 | $12.52 | 5 868 850 |
| Apr 04, 2024 | $12.25 | $12.39 | $12.00 | $12.15 | 6 242 274 |
| Apr 03, 2024 | $12.13 | $12.40 | $12.02 | $12.32 | 8 422 394 |
| Apr 02, 2024 | $11.88 | $11.96 | $11.63 | $11.92 | 6 128 218 |
