PTEN: Patterson-UTI Energy Inc.

As of Friday, August 8th, 2025

$ 5.43

+0.08 +1.50%

Open: 5.41
High: 5.52
Low: 5.33
Volume: 6,673,022
Previous Close on Thursday, August 7th, 2025

$ 5.35

-0.09 -1.65%

Open: 5.49
High: 5.68
Low: 5.30
Volume: 9,189,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 5.41 5.52 5.33 5.43 6,673,022 +0.08 +1.50
2025-08-07 5.49 5.68 5.30 5.35 9,189,077 -0.09 -1.65
2025-08-06 5.62 5.76 5.40 5.44 7,143,596 -0.15 -2.68
2025-08-05 5.49 5.61 5.36 5.59 8,611,497 +0.12 +2.19
2025-08-04 5.57 5.61 5.42 5.47 7,462,535 -0.07 -1.26
2025-08-01 5.80 5.82 5.50 5.54 8,926,918 -0.37 -6.26
2025-07-31 6.01 6.15 5.80 5.91 10,310,338 -0.19 -3.11
2025-07-30 6.32 6.32 5.98 6.10 8,813,289 -0.25 -3.94
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 5.76
On 2025-08-06		 5.30
On 2025-08-07		 -0.11 -1.99 5.76
On 2025-08-06		 5.30
On 2025-08-07		 -7.99 5.46
10D 6.35
On 2025-07-29		 5.30
On 2025-08-07		 -0.49 -8.28 6.35
On 2025-07-29		 5.30
On 2025-08-07		 -16.54 5.74
20D 6.50
On 2025-07-14		 5.30
On 2025-08-07		 -1.12 -17.10 6.50
On 2025-07-14		 5.30
On 2025-08-07		 -18.46 5.87
WTD 5.76
On 2025-08-06		 5.30
On 2025-08-07		 -0.11 -1.99 5.76
On 2025-08-06		 5.30
On 2025-08-07		 -7.99 5.46
MTD 5.82
On 2025-08-01		 5.30
On 2025-08-07		 -0.48 -8.12 5.82
On 2025-08-01		 5.30
On 2025-08-07		 -8.93 5.47
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

465.40 +3.93 +0.85 3,323,901
MUR

Murphy Oil Corporation

23.27 +0.41 +1.79 2,227,651
PRGO

Perrigo Company plc

22.55 -0.28 -1.23 3,362,854
AIZ

Assurant Inc.

203.27 +1.46 +0.72 402,948
PTEN

Patterson-UTI Energy Inc.

5.43 +0.08 +1.50 6,673,022