PTEN: Patterson-UTI Energy Inc.

As of Thursday, May 14th, 2026

$ 12.12

+0.13 +1.08%

Open: 12.04
High: 12.28
Low: 11.96
Volume: 6,126,784
Previous Close on Wednesday, May 13th, 2026

$ 11.99

-0.07 -0.58%

Open: 12.13
High: 12.22
Low: 11.75
Volume: 5,578,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 12.04 12.28 11.96 12.12 6,126,784 +0.13 +1.08
2026-05-13 12.13 12.22 11.75 11.99 5,578,385 -0.07 -0.58
2026-05-12 12.00 12.20 11.81 12.06 5,819,350 +0.20 +1.69
2026-05-11 11.68 11.99 11.53 11.86 5,167,465 +0.44 +3.85
2026-05-08 11.40 11.67 11.27 11.42 5,310,392 +0.01 +0.09
2026-05-07 11.58 11.59 11.08 11.41 6,378,733 -0.17 -1.47
2026-05-06 11.55 12.10 11.50 11.58 11,239,386 -0.83 -6.69
2026-05-05 12.11 12.62 12.00 12.41 7,022,438 +0.12 +0.98
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 12.28
On 2026-05-14		 11.27
On 2026-05-08		 0.71 6.22 11.67
On 2026-05-08		 11.67
On 2026-05-08		 0.00 11.89
10D 12.62
On 2026-05-05		 11.08
On 2026-05-07		 -0.10 -0.82 12.62
On 2026-05-05		 11.08
On 2026-05-07		 -12.20 11.91
20D 12.62
On 2026-05-05		 9.17
On 2026-04-17		 1.71 16.43 12.62
On 2026-05-05		 11.08
On 2026-05-07		 -12.20 11.50
WTD 12.28
On 2026-05-14		 11.53
On 2026-05-11		 0.70 6.13 11.99
On 2026-05-11		 11.99
On 2026-05-11		 0.00 12.01
MTD 12.62
On 2026-05-05		 11.08
On 2026-05-07		 -0.10 -0.82 12.62
On 2026-05-05		 11.08
On 2026-05-07		 -12.20 11.91
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

12.12 +0.13 +1.08 6,126,784