PTEN: Patterson-UTI Energy Inc.

As of Friday, April 26th, 2024

$ 11.25

-0.01 -0.09%

Open: 11.22
High: 11.42
Low: 11.18
Volume: 5,225,023
Previous Close on Thursday, April 25th, 2024

$ 11.26

-0.27 -2.34%

Open: 11.43
High: 11.54
Low: 11.15
Volume: 5,560,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 11.22 11.42 11.18 11.25 5,225,023 -0.01 -0.09
2024-04-25 11.43 11.54 11.15 11.26 5,560,441 -0.27 -2.34
2024-04-24 11.43 11.60 11.25 11.53 6,966,841 -0.07 -0.56
2024-04-23 11.30 11.63 11.20 11.60 4,805,562 +0.26 +2.25
2024-04-22 11.46 11.47 11.11 11.34 6,504,962 -0.17 -1.48
2024-04-19 11.25 11.58 11.23 11.51 4,694,930 +0.17 +1.50
2024-04-18 11.34 11.56 11.24 11.34 8,578,633 +0.12 +1.07
2024-04-17 11.28 11.55 11.21 11.22 4,505,169 -0.11 -0.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.63
On 2024-04-23		 11.11
On 2024-04-22		 -0.26 -2.26 11.63
On 2024-04-23		 11.15
On 2024-04-25		 -4.13 11.40
10D 11.82
On 2024-04-15		 11.11
On 2024-04-22		 -0.43 -3.68 11.82
On 2024-04-15		 11.11
On 2024-04-22		 -5.97 11.39
20D 12.65
On 2024-04-08		 11.11
On 2024-04-22		 -0.69 -5.78 12.65
On 2024-04-08		 11.11
On 2024-04-22		 -12.17 11.71
WTD 11.63
On 2024-04-23		 11.11
On 2024-04-22		 -0.26 -2.26 11.63
On 2024-04-23		 11.15
On 2024-04-25		 -4.13 11.40
MTD 12.65
On 2024-04-08		 11.11
On 2024-04-22		 -0.69 -5.78 12.65
On 2024-04-08		 11.11
On 2024-04-22		 -12.17 11.71
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

11.25 -0.01 -0.09 5,225,023