Comparing Back to the side-by-side chart ↗
Patterson-UTI Energy Inc (PTEN) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.60 | 11.61 | 11.36 | 11.50 | +1.68% | 6,255,100 |
| 2026-10-15 | 11.48 | 11.48 | 10.97 | 11.31 | -1.99% | 6,474,400 |
| 2026-10-14 | 11.67 | 11.96 | 11.50 | 11.54 | +0.17% | 9,245,700 |
| 2026-10-13 | 11.41 | 11.61 | 11.12 | 11.52 | +1.68% | 4,811,500 |
| 2026-10-12 | 11.48 | 11.68 | 11.29 | 11.33 | +0.18% | 4,236,900 |
| 2026-10-09 | 11.46 | 11.64 | 11.31 | 11.31 | -1.48% | 4,434,100 |
| 2026-10-08 | 11.53 | 11.55 | 11.35 | 11.48 | +2.23% | 5,834,500 |
| 2026-10-07 | 11.43 | 11.62 | 11.10 | 11.23 | -1.58% | 5,046,300 |
| 2026-10-06 | 11.41 | 11.56 | 11.07 | 11.41 | -1.21% | 6,874,600 |
| 2026-10-05 | 11.17 | 11.78 | 11.07 | 11.55 | +3.03% | 6,815,600 |
| 2026-10-02 | 11.04 | 11.25 | 10.99 | 11.21 | -0.80% | 6,531,100 |
| 2026-10-01 | 10.92 | 11.35 | 10.88 | 11.30 | +3.48% | 8,365,900 |
| 2026-09-30 | 10.66 | 11.06 | 10.51 | 10.92 | +3.51% | 8,911,800 |
| 2026-09-29 | 10.57 | 10.68 | 10.46 | 10.55 | -2.76% | 8,348,800 |
| 2026-09-28 | 11.07 | 11.13 | 10.82 | 10.85 | -0.55% | 6,503,200 |
| 2026-09-25 | 11.05 | 11.17 | 10.76 | 10.91 | -2.42% | 6,553,000 |
| 2026-09-24 | 11.20 | 11.37 | 10.94 | 11.18 | +0.99% | 7,437,600 |
| 2026-09-23 | 11.26 | 11.28 | 10.99 | 11.07 | -0.63% | 6,447,900 |
| 2026-09-22 | 11.19 | 11.51 | 11.12 | 11.14 | -2.45% | 6,997,500 |
| 2026-09-21 | 11.64 | 11.64 | 11.31 | 11.42 | -3.06% | 8,794,900 |
| 2026-09-18 | 11.93 | 11.99 | 11.76 | 11.78 | -2.08% | 17,488,800 |
| 2026-09-17 | 12.02 | 12.21 | 11.86 | 12.03 | +0.00% | 8,397,500 |
| 2026-09-16 | 12.54 | 12.63 | 11.82 | 12.03 | -5.35% | 8,975,200 |
| 2026-09-15 | 12.53 | 12.93 | 12.51 | 12.71 | +2.33% | 7,513,900 |
| 2026-09-14 | 12.88 | 13.02 | 12.31 | 12.42 | -3.35% | 8,636,900 |
| 2026-09-11 | 12.88 | 13.11 | 12.75 | 12.85 | -0.39% | 7,934,000 |
| 2026-09-10 | 13.30 | 13.39 | 12.66 | 12.90 | -0.23% | 6,835,400 |
| 2026-09-09 | 12.95 | 13.14 | 12.74 | 12.93 | +2.13% | 7,757,900 |
| 2026-09-08 | 12.73 | 13.05 | 12.63 | 12.66 | +1.93% | 7,816,800 |
| 2026-09-04 | 12.38 | 12.49 | 12.23 | 12.42 | -1.04% | 6,582,900 |
| 2026-09-03 | 13.10 | 13.24 | 12.48 | 12.55 | -4.56% | 5,938,800 |
| 2026-09-02 | 12.61 | 13.31 | 12.61 | 13.15 | +2.81% | 13,287,700 |
| 2026-09-01 | 12.76 | 12.90 | 12.48 | 12.79 | +1.19% | 7,685,800 |
| 2026-08-31 | 12.90 | 12.93 | 12.29 | 12.64 | +1.69% | 10,489,300 |
| 2026-08-28 | 12.13 | 12.49 | 12.11 | 12.43 | +1.39% | 10,085,900 |
| 2026-08-27 | 11.62 | 12.48 | 11.62 | 12.26 | +4.34% | 10,841,400 |
| 2026-08-26 | 11.21 | 11.79 | 11.04 | 11.75 | +2.00% | 9,072,300 |
| 2026-08-25 | 11.53 | 11.72 | 11.41 | 11.52 | -2.87% | 9,625,200 |
| 2026-08-24 | 12.13 | 12.16 | 11.62 | 11.86 | -3.89% | 4,986,000 |
| 2026-08-21 | 12.33 | 12.55 | 12.10 | 12.34 | +1.31% | 4,926,200 |
| 2026-08-20 | 12.24 | 12.34 | 12.06 | 12.18 | +1.00% | 5,742,100 |
| 2026-08-19 | 12.24 | 12.29 | 11.98 | 12.06 | -0.58% | 4,324,100 |
| 2026-08-18 | 12.47 | 12.48 | 11.99 | 12.13 | -0.74% | 6,590,200 |
| 2026-08-17 | 11.43 | 12.22 | 11.41 | 12.22 | +7.48% | 9,854,100 |
| 2026-08-14 | 11.02 | 11.42 | 10.99 | 11.37 | +4.31% | 6,023,000 |
| 2026-08-13 | 10.76 | 11.08 | 10.74 | 10.90 | -1.09% | 4,719,600 |
| 2026-08-12 | 11.00 | 11.11 | 10.84 | 11.02 | -0.36% | 5,429,100 |
| 2026-08-11 | 10.95 | 11.10 | 10.85 | 11.06 | +0.64% | 6,095,300 |
| 2026-08-10 | 10.13 | 11.04 | 10.13 | 10.99 | +11.35% | 9,604,300 |
| 2026-08-07 | 9.90 | 10.17 | 9.78 | 9.87 | -1.79% | 5,444,400 |
| 2026-08-06 | 9.81 | 10.19 | 9.74 | 10.05 | +5.35% | 9,545,100 |
| 2026-08-05 | 10.11 | 10.17 | 9.52 | 9.54 | -5.45% | 8,537,800 |
| 2026-08-04 | 10.04 | 10.23 | 9.95 | 10.09 | -1.75% | 10,880,100 |
| 2026-08-03 | 10.28 | 10.40 | 9.98 | 10.27 | -2.00% | 9,028,900 |
| 2026-07-31 | 10.05 | 10.52 | 10.05 | 10.48 | +6.40% | 13,031,800 |
| 2026-07-30 | 9.36 | 9.87 | 9.21 | 9.85 | +5.57% | 14,308,100 |
| 2026-07-29 | 9.75 | 9.76 | 9.23 | 9.33 | +1.74% | 9,966,500 |
| 2026-07-28 | 9.43 | 9.47 | 9.07 | 9.17 | -2.55% | 10,076,500 |
| 2026-07-27 | 9.83 | 10.03 | 9.36 | 9.41 | -7.75% | 9,458,500 |
| 2026-07-24 | 10.34 | 10.60 | 10.15 | 10.20 | -1.35% | 6,412,000 |
| 2026-07-23 | 11.00 | 11.03 | 10.33 | 10.34 | -3.54% | 13,883,300 |
| 2026-07-22 | 10.74 | 10.87 | 10.56 | 10.72 | +1.80% | 8,405,100 |
| 2026-07-21 | 10.16 | 10.55 | 10.00 | 10.53 | +4.26% | 12,006,400 |
| 2026-07-20 | 9.92 | 10.30 | 9.91 | 10.10 | +0.80% | 8,161,400 |
| 2026-07-17 | 9.81 | 10.07 | 9.73 | 10.02 | +3.94% | 8,615,900 |
| 2026-07-16 | 9.83 | 9.94 | 9.63 | 9.64 | -2.03% | 6,396,500 |
| 2026-07-15 | 9.98 | 10.04 | 9.53 | 9.84 | -0.20% | 7,059,200 |
| 2026-07-14 | 10.01 | 10.06 | 9.70 | 9.86 | +1.86% | 6,383,000 |
| 2026-07-13 | 9.62 | 9.78 | 9.53 | 9.68 | +3.09% | 5,829,600 |
| 2026-07-10 | 9.47 | 9.51 | 9.26 | 9.39 | -0.11% | 4,896,500 |
| 2026-07-09 | 9.55 | 9.62 | 9.34 | 9.40 | -3.09% | 7,025,600 |
| 2026-07-08 | 9.38 | 9.82 | 9.38 | 9.70 | +6.01% | 15,373,000 |
| 2026-07-07 | 8.70 | 9.24 | 8.67 | 9.15 | +6.89% | 11,204,500 |
| 2026-07-06 | 8.72 | 8.98 | 8.50 | 8.56 | -1.15% | 9,391,800 |
| 2026-07-02 | 8.68 | 8.80 | 8.59 | 8.66 | +1.05% | 10,415,100 |
| 2026-07-01 | 9.35 | 9.35 | 8.50 | 8.57 | -6.64% | 15,466,000 |
| 2026-06-30 | 9.63 | 9.74 | 9.13 | 9.18 | -3.87% | 13,427,400 |
| 2026-06-29 | 9.57 | 9.66 | 9.36 | 9.55 | -0.42% | 8,598,600 |
| 2026-06-26 | 9.73 | 9.75 | 9.48 | 9.59 | -1.84% | 14,931,200 |
| 2026-06-25 | 9.37 | 9.88 | 9.28 | 9.77 | +2.63% | 8,766,900 |
| 2026-06-24 | 9.87 | 9.87 | 9.39 | 9.52 | -5.46% | 16,333,000 |
| 2026-06-23 | 10.08 | 10.22 | 10.02 | 10.07 | -1.27% | 4,646,600 |
| 2026-06-22 | 10.13 | 10.21 | 9.83 | 10.20 | +1.59% | 8,593,700 |
| 2026-06-18 | 10.17 | 10.25 | 9.72 | 10.04 | -2.52% | 13,122,300 |
| 2026-06-17 | 10.37 | 10.56 | 10.24 | 10.30 | -0.48% | 10,224,100 |
| 2026-06-16 | 10.78 | 10.87 | 10.29 | 10.35 | -2.91% | 12,644,600 |
| 2026-06-15 | 10.70 | 11.04 | 10.56 | 10.66 | -7.22% | 13,728,100 |
| 2026-06-12 | 11.31 | 11.84 | 11.26 | 11.49 | +0.00% | 7,277,600 |
| 2026-06-11 | 12.14 | 12.20 | 11.44 | 11.49 | -4.41% | 8,884,000 |
| 2026-06-10 | 11.74 | 12.13 | 11.70 | 12.02 | +3.71% | 6,371,400 |
| 2026-06-09 | 11.89 | 11.93 | 11.27 | 11.59 | -2.61% | 7,262,100 |
| 2026-06-08 | 11.73 | 12.08 | 11.71 | 11.90 | +3.39% | 6,310,100 |
| 2026-06-05 | 12.40 | 12.40 | 11.47 | 11.51 | -6.19% | 10,355,400 |
| 2026-06-04 | 11.88 | 12.56 | 11.76 | 12.27 | +2.16% | 14,312,500 |
| 2026-06-03 | 11.87 | 12.18 | 11.66 | 12.01 | +2.39% | 8,475,800 |
| 2026-06-02 | 11.53 | 11.96 | 11.50 | 11.73 | +1.73% | 6,400,900 |
| 2026-06-01 | 11.47 | 11.74 | 11.36 | 11.53 | +2.85% | 8,451,100 |
| 2026-05-29 | 11.34 | 11.40 | 10.96 | 11.21 | -0.80% | 9,855,400 |
| 2026-05-28 | 11.71 | 11.76 | 11.28 | 11.30 | -1.57% | 5,896,500 |
| 2026-05-27 | 11.83 | 11.83 | 11.42 | 11.48 | -5.28% | 9,094,100 |
| 2026-05-26 | 12.07 | 12.70 | 11.98 | 12.12 | -1.54% | 8,757,200 |
| 2026-05-22 | 12.38 | 12.38 | 12.00 | 12.31 | +0.82% | 5,651,700 |
| 2026-05-21 | 12.56 | 12.71 | 11.88 | 12.21 | -0.57% | 9,004,100 |
| 2026-05-20 | 12.71 | 13.00 | 12.15 | 12.28 | -3.53% | 6,059,700 |
| 2026-05-19 | 13.00 | 13.03 | 12.58 | 12.73 | -0.93% | 8,053,800 |
| 2026-05-18 | 12.42 | 13.08 | 12.38 | 12.85 | +3.46% | 10,122,400 |
| 2026-05-15 | 12.12 | 12.43 | 12.06 | 12.42 | +2.48% | 6,489,400 |
| 2026-05-14 | 12.04 | 12.28 | 11.96 | 12.12 | +1.00% | 6,176,700 |
| 2026-05-13 | 12.13 | 12.22 | 11.75 | 12.00 | -0.50% | 5,607,100 |
| 2026-05-12 | 12.00 | 12.20 | 11.81 | 12.06 | +1.69% | 5,820,800 |
| 2026-05-11 | 11.68 | 11.99 | 11.53 | 11.86 | +3.85% | 5,190,100 |
| 2026-05-08 | 11.40 | 11.67 | 11.27 | 11.42 | +0.09% | 5,327,700 |
| 2026-05-07 | 11.58 | 11.59 | 11.08 | 11.41 | -1.47% | 6,520,800 |
| 2026-05-06 | 11.55 | 12.10 | 11.50 | 11.58 | -6.69% | 11,248,800 |
| 2026-05-05 | 12.11 | 12.62 | 12.00 | 12.41 | +0.98% | 7,043,700 |
| 2026-05-04 | 12.10 | 12.30 | 11.78 | 12.29 | +2.50% | 7,016,100 |
| 2026-05-01 | 12.15 | 12.19 | 11.67 | 11.99 | -1.88% | 11,432,900 |
| 2026-04-30 | 12.03 | 12.42 | 11.92 | 12.22 | -1.05% | 9,343,700 |
| 2026-04-29 | 12.00 | 12.40 | 11.96 | 12.35 | +4.48% | 7,523,300 |
| 2026-04-28 | 11.80 | 11.93 | 11.58 | 11.82 | +3.14% | 7,631,000 |
| 2026-04-27 | 11.52 | 11.74 | 11.34 | 11.46 | +1.15% | 10,152,500 |
| 2026-04-24 | 11.13 | 11.52 | 11.03 | 11.33 | +1.71% | 7,999,600 |
| 2026-04-23 | 10.04 | 11.35 | 10.00 | 11.14 | +3.05% | 18,392,500 |
| 2026-04-22 | 10.66 | 10.92 | 10.55 | 10.81 | +2.37% | 12,220,900 |
| 2026-04-21 | 9.96 | 10.58 | 9.94 | 10.56 | +8.09% | 11,704,400 |
| 2026-04-20 | 9.81 | 9.91 | 9.49 | 9.77 | +3.72% | 8,045,100 |
| 2026-04-17 | 9.80 | 9.81 | 9.17 | 9.42 | -9.51% | 15,493,200 |
| 2026-04-16 | 9.93 | 10.45 | 9.93 | 10.41 | +4.94% | 8,562,600 |
| 2026-04-15 | 9.87 | 10.12 | 9.76 | 9.92 | +0.40% | 9,065,700 |
| 2026-04-14 | 10.38 | 10.38 | 9.82 | 9.88 | -6.44% | 12,124,500 |
| 2026-04-13 | 10.24 | 10.70 | 10.24 | 10.56 | +5.07% | 12,294,900 |
| 2026-04-10 | 10.06 | 10.22 | 9.99 | 10.05 | -0.89% | 9,089,300 |
| 2026-04-09 | 10.46 | 10.68 | 10.05 | 10.14 | -1.84% | 9,697,200 |
| 2026-04-08 | 9.94 | 10.40 | 9.36 | 10.33 | -8.01% | 22,644,900 |
| 2026-04-07 | 10.70 | 11.23 | 10.69 | 11.23 | +6.04% | 11,309,800 |
| 2026-04-06 | 10.60 | 10.72 | 10.53 | 10.59 | -0.19% | 4,540,100 |
| 2026-04-02 | 10.76 | 10.92 | 10.46 | 10.61 | +2.51% | 8,081,700 |
| 2026-04-01 | 10.50 | 10.75 | 10.17 | 10.35 | -4.43% | 10,544,800 |
| 2026-03-31 | 11.08 | 11.30 | 10.52 | 10.83 | -1.99% | 14,241,500 |
| 2026-03-30 | 11.60 | 11.75 | 11.01 | 11.05 | -2.73% | 11,166,900 |
| 2026-03-27 | 11.25 | 11.58 | 11.22 | 11.36 | +0.89% | 11,057,000 |
| 2026-03-26 | 10.95 | 11.35 | 10.94 | 11.26 | +3.02% | 6,666,200 |
| 2026-03-25 | 10.72 | 11.01 | 10.71 | 10.93 | +0.37% | 8,667,900 |
| 2026-03-24 | 10.84 | 11.14 | 10.81 | 10.89 | +1.59% | 7,408,500 |
| 2026-03-23 | 10.37 | 10.90 | 10.37 | 10.72 | -1.74% | 14,747,500 |
| 2026-03-20 | 10.79 | 10.95 | 10.64 | 10.91 | +1.77% | 14,178,800 |
| 2026-03-19 | 10.72 | 11.09 | 10.65 | 10.72 | -0.19% | 9,028,000 |
| 2026-03-18 | 10.78 | 10.87 | 10.47 | 10.74 | +0.19% | 11,459,000 |
| 2026-03-17 | 10.28 | 10.78 | 10.25 | 10.72 | +5.72% | 13,003,600 |
| 2026-03-16 | 10.20 | 10.46 | 10.00 | 10.14 | -1.46% | 9,519,700 |
| 2026-03-13 | 9.73 | 10.39 | 9.60 | 10.29 | +4.47% | 16,893,100 |
| 2026-03-12 | 9.93 | 9.95 | 9.69 | 9.85 | +0.31% | 9,660,400 |
| 2026-03-11 | 9.44 | 9.91 | 9.33 | 9.82 | +3.37% | 12,450,500 |
| 2026-03-10 | 9.17 | 9.79 | 9.09 | 9.50 | +2.48% | 13,788,600 |
| 2026-03-09 | 8.98 | 9.68 | 8.82 | 9.27 | +3.34% | 18,032,700 |
| 2026-03-06 | 8.91 | 9.07 | 8.71 | 8.97 | +1.47% | 11,628,600 |
| 2026-03-05 | 8.91 | 8.97 | 8.72 | 8.84 | -0.34% | 11,478,200 |
| 2026-03-04 | 8.67 | 9.03 | 8.67 | 8.87 | +0.45% | 8,954,400 |
| 2026-03-03 | 8.79 | 9.00 | 8.71 | 8.83 | +0.11% | 13,681,800 |
| 2026-03-02 | 8.95 | 8.95 | 8.48 | 8.82 | +3.64% | 13,168,000 |
| 2026-02-27 | 8.53 | 8.60 | 8.32 | 8.51 | +1.19% | 6,224,200 |
| 2026-02-26 | 8.19 | 8.55 | 8.13 | 8.41 | +0.84% | 8,533,500 |
| 2026-02-25 | 8.34 | 8.42 | 8.08 | 8.34 | +0.24% | 7,461,100 |
| 2026-02-24 | 8.43 | 8.49 | 8.14 | 8.32 | -0.48% | 8,322,100 |
| 2026-02-23 | 8.37 | 8.49 | 8.15 | 8.36 | -0.59% | 9,894,400 |
| 2026-02-20 | 8.33 | 8.44 | 8.19 | 8.41 | -1.06% | 7,308,200 |
| 2026-02-19 | 8.25 | 8.51 | 8.24 | 8.50 | +4.04% | 11,067,000 |
| 2026-02-18 | 8.06 | 8.23 | 7.99 | 8.17 | +3.16% | 11,404,700 |
| 2026-02-17 | 8.10 | 8.18 | 7.73 | 7.92 | -2.22% | 10,640,300 |
| 2026-02-13 | 8.12 | 8.29 | 8.00 | 8.10 | -0.49% | 12,205,200 |
| 2026-02-12 | 8.50 | 8.55 | 7.91 | 8.14 | -5.02% | 10,504,100 |
| 2026-02-11 | 8.44 | 8.75 | 8.43 | 8.57 | +3.63% | 12,395,500 |
| 2026-02-10 | 8.68 | 8.69 | 8.24 | 8.27 | -4.94% | 8,891,600 |
| 2026-02-09 | 8.71 | 8.91 | 8.53 | 8.70 | +0.46% | 8,905,600 |
| 2026-02-06 | 8.18 | 8.69 | 8.14 | 8.66 | +6.00% | 11,486,600 |
| 2026-02-05 | 8.09 | 8.40 | 7.99 | 8.17 | +2.77% | 22,684,800 |
| 2026-02-04 | 7.84 | 8.00 | 7.73 | 7.95 | +1.79% | 13,996,100 |
| 2026-02-03 | 7.70 | 7.82 | 7.60 | 7.81 | +2.90% | 10,650,200 |
| 2026-02-02 | 7.27 | 7.71 | 7.21 | 7.59 | +0.80% | 9,356,500 |
| 2026-01-30 | 7.45 | 7.58 | 7.33 | 7.53 | -0.13% | 9,039,300 |
| 2026-01-29 | 7.68 | 7.85 | 7.53 | 7.54 | +2.86% | 11,421,800 |
| 2026-01-28 | 7.51 | 7.60 | 7.16 | 7.33 | -1.48% | 10,830,000 |
| 2026-01-27 | 7.42 | 7.52 | 7.36 | 7.44 | +1.22% | 7,489,500 |
| 2026-01-26 | 7.43 | 7.47 | 7.32 | 7.35 | +0.68% | 7,252,800 |
| 2026-01-23 | 7.53 | 7.71 | 7.29 | 7.30 | -1.22% | 9,466,400 |
| 2026-01-22 | 7.33 | 7.51 | 7.31 | 7.39 | +0.41% | 11,565,800 |
| 2026-01-21 | 7.30 | 7.49 | 7.25 | 7.36 | +3.81% | 15,914,000 |
| 2026-01-20 | 7.10 | 7.23 | 7.00 | 7.09 | -0.84% | 8,505,100 |
| 2026-01-16 | 7.17 | 7.23 | 7.00 | 7.15 | +0.56% | 10,540,200 |
| 2026-01-15 | 7.06 | 7.18 | 7.00 | 7.11 | -0.28% | 7,088,000 |
| 2026-01-14 | 7.25 | 7.46 | 7.11 | 7.13 | -0.28% | 13,249,200 |
| 2026-01-13 | 6.87 | 7.17 | 6.84 | 7.15 | +5.93% | 13,623,000 |
| 2026-01-12 | 6.80 | 6.95 | 6.69 | 6.75 | -0.88% | 9,642,000 |
| 2026-01-09 | 7.03 | 7.23 | 6.79 | 6.81 | -3.13% | 12,100,600 |
| 2026-01-08 | 6.69 | 7.15 | 6.66 | 7.03 | +6.35% | 18,568,700 |
| 2026-01-07 | 6.65 | 6.77 | 6.53 | 6.61 | -0.45% | 10,756,200 |
| 2026-01-06 | 6.83 | 7.02 | 6.61 | 6.64 | -2.21% | 13,835,600 |
| 2026-01-05 | 6.74 | 6.89 | 6.57 | 6.79 | +4.95% | 16,187,600 |
| 2026-01-02 | 6.15 | 6.57 | 6.08 | 6.47 | +5.89% | 12,972,400 |
| 2025-12-31 | 6.09 | 6.21 | 6.06 | 6.11 | +0.49% | 4,956,900 |
| 2025-12-30 | 5.99 | 6.15 | 5.97 | 6.08 | +2.53% | 9,860,300 |
| 2025-12-29 | 5.87 | 5.99 | 5.86 | 5.93 | +1.37% | 7,400,200 |
| 2025-12-26 | 5.86 | 5.94 | 5.77 | 5.85 | -1.02% | 5,349,600 |
| 2025-12-24 | 5.92 | 5.95 | 5.85 | 5.91 | +0.17% | 3,140,700 |
| 2025-12-23 | 5.94 | 6.02 | 5.83 | 5.90 | +0.17% | 6,636,200 |
| 2025-12-22 | 5.88 | 6.07 | 5.86 | 5.89 | +1.03% | 7,568,900 |
| 2025-12-19 | 5.77 | 5.91 | 5.77 | 5.83 | +1.04% | 15,279,300 |
| 2025-12-18 | 5.97 | 5.97 | 5.74 | 5.77 | -3.03% | 8,266,200 |
| 2025-12-17 | 5.97 | 6.00 | 5.79 | 5.95 | +1.02% | 11,209,600 |
| 2025-12-16 | 6.17 | 6.17 | 5.75 | 5.89 | -5.31% | 9,082,000 |
| 2025-12-15 | 6.22 | 6.24 | 6.11 | 6.22 | +0.16% | 9,085,800 |
| 2025-12-12 | 6.36 | 6.44 | 6.15 | 6.21 | -2.20% | 5,732,900 |
| 2025-12-11 | 6.35 | 6.43 | 6.26 | 6.35 | -1.70% | 5,857,400 |
| 2025-12-10 | 6.10 | 6.61 | 6.07 | 6.46 | +2.22% | 12,216,800 |
| 2025-12-09 | 6.30 | 6.40 | 6.24 | 6.32 | +0.80% | 5,383,900 |
| 2025-12-08 | 6.27 | 6.37 | 6.20 | 6.27 | -0.79% | 5,586,900 |
| 2025-12-05 | 6.47 | 6.59 | 6.31 | 6.32 | -2.47% | 4,979,000 |
| 2025-12-04 | 6.30 | 6.53 | 6.23 | 6.48 | +3.18% | 9,140,700 |
| 2025-12-03 | 6.00 | 6.32 | 5.97 | 6.28 | +5.55% | 11,488,100 |
| 2025-12-02 | 5.87 | 6.00 | 5.69 | 5.95 | +1.36% | 10,834,000 |
| 2025-12-01 | 5.72 | 5.96 | 5.69 | 5.87 | +1.03% | 7,625,200 |
| 2025-11-28 | 5.70 | 5.82 | 5.65 | 5.81 | +2.29% | 2,936,600 |
| 2025-11-26 | 5.68 | 5.81 | 5.67 | 5.68 | -0.53% | 9,014,000 |
| 2025-11-25 | 5.53 | 5.75 | 5.51 | 5.71 | +2.15% | 8,088,600 |
| 2025-11-24 | 5.46 | 5.66 | 5.39 | 5.59 | +1.08% | 7,856,600 |
| 2025-11-21 | 5.38 | 5.56 | 5.24 | 5.53 | +2.22% | 7,948,100 |
| 2025-11-20 | 5.73 | 5.80 | 5.39 | 5.41 | -3.74% | 8,656,500 |
| 2025-11-19 | 5.62 | 5.72 | 5.53 | 5.62 | -2.94% | 7,845,500 |
| 2025-11-18 | 5.70 | 5.91 | 5.65 | 5.79 | +0.00% | 9,650,500 |
| 2025-11-17 | 6.01 | 6.11 | 5.71 | 5.79 | -3.18% | 8,917,600 |
| 2025-11-14 | 5.85 | 6.02 | 5.74 | 5.98 | +2.22% | 6,095,900 |
| 2025-11-13 | 6.00 | 6.06 | 5.77 | 5.85 | -2.01% | 6,488,300 |
| 2025-11-12 | 6.29 | 6.33 | 5.92 | 5.97 | -6.57% | 10,926,500 |
| 2025-11-11 | 6.19 | 6.56 | 6.19 | 6.39 | +3.90% | 11,162,100 |
| 2025-11-10 | 6.18 | 6.26 | 6.08 | 6.15 | +1.15% | 7,096,000 |
| 2025-11-07 | 6.05 | 6.14 | 5.88 | 6.08 | +0.16% | 7,311,200 |
| 2025-11-06 | 6.12 | 6.21 | 5.92 | 6.07 | +0.00% | 6,672,100 |
| 2025-11-05 | 6.05 | 6.23 | 5.99 | 6.07 | +1.00% | 6,960,100 |
| 2025-11-04 | 6.18 | 6.25 | 5.99 | 6.01 | -6.09% | 9,131,000 |
| 2025-11-03 | 6.29 | 6.43 | 6.11 | 6.40 | +2.07% | 7,918,700 |
| 2025-10-31 | 6.33 | 6.36 | 6.09 | 6.27 | -0.48% | 11,869,900 |
| 2025-10-30 | 6.40 | 6.47 | 6.29 | 6.30 | -2.93% | 8,884,100 |
| 2025-10-29 | 6.37 | 6.57 | 6.32 | 6.49 | +3.67% | 12,861,300 |
| 2025-10-28 | 6.48 | 6.50 | 6.17 | 6.26 | -4.57% | 12,879,700 |
| 2025-10-27 | 6.76 | 6.77 | 6.51 | 6.56 | -1.06% | 13,340,800 |
| 2025-10-24 | 6.97 | 6.97 | 6.61 | 6.63 | -1.92% | 10,031,000 |
| 2025-10-23 | 6.55 | 6.78 | 6.31 | 6.76 | +11.18% | 15,876,300 |
| 2025-10-22 | 6.00 | 6.20 | 5.98 | 6.08 | +0.83% | 12,162,400 |
| 2025-10-21 | 5.88 | 6.22 | 5.82 | 6.03 | +4.51% | 19,851,700 |
| 2025-10-20 | 5.54 | 5.79 | 5.51 | 5.77 | +4.72% | 6,538,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+16.76%). Worst month: Sep (-12.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Patterson-UTI Energy Inc's (PTEN) latest close?
11.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is PTEN's 52-week high and low?
13.39 high and 5.24 low over the trailing 52 weeks, as of 2026-10-16.
What is Patterson-UTI Energy Inc's strongest and weakest month historically?
Historically, PTEN's strongest calendar month has been Oct (average +16.76%) and its weakest Sep (average -12.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.