PTEN: Patterson-UTI Energy Inc.

As of Friday, November 14th, 2025

$ 5.98

+0.13 +2.22%

Open: 5.85
High: 6.02
Low: 5.74
Volume: 6,094,866
Previous Close on Thursday, November 13th, 2025

$ 5.85

-0.12 -2.01%

Open: 6.00
High: 6.06
Low: 5.77
Volume: 6,488,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 5.85 6.02 5.74 5.98 6,094,866 +0.13 +2.22
2025-11-13 6.00 6.06 5.77 5.85 6,488,253 -0.12 -2.01
2025-11-12 6.29 6.33 5.92 5.97 10,921,132 -0.42 -6.57
2025-11-11 6.19 6.56 6.19 6.39 10,981,513 +0.24 +3.90
2025-11-10 6.18 6.26 6.08 6.15 7,088,710 +0.07 +1.15
2025-11-07 6.05 6.14 5.88 6.08 7,311,152 +0.01 +0.16
2025-11-06 6.12 6.21 5.92 6.07 6,671,059 0.00 0.00
2025-11-05 6.05 6.23 5.99 6.07 6,960,128 +0.06 +1.00
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 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -0.10 -1.64 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -12.58 6.07
10D 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -0.29 -4.63 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -12.58 6.10
20D 6.97
On 2025-10-24		 5.51
On 2025-10-20		 0.47 8.53 6.97
On 2025-10-24		 5.74
On 2025-11-14		 -17.72 6.21
WTD 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -0.10 -1.64 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -12.58 6.07
MTD 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -0.29 -4.63 6.56
On 2025-11-11		 5.74
On 2025-11-14		 -12.58 6.10
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

5.98 +0.13 +2.22 6,094,866