PTEN: Patterson-UTI Energy Inc.

As of Friday, May 30th, 2025

$ 5.65

-- 0 0%

Open: 5.65
High: 5.65
Low: 5.65
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 5.65

+0.04 +0.71%

Open: 5.60
High: 5.69
Low: 5.54
Volume: 15,157,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 5.60 5.69 5.54 5.65 15,157,696 +0.04 +0.71
2025-05-28 5.83 5.87 5.59 5.61 14,276,201 -0.17 -2.94
2025-05-27 5.77 5.79 5.57 5.78 13,588,209 +0.06 +1.05
2025-05-23 5.55 5.75 5.53 5.72 13,670,787 +0.03 +0.53
2025-05-22 5.55 5.72 5.38 5.69 13,080,473 +0.10 +1.79
2025-05-21 5.81 5.81 5.58 5.59 16,407,269 -0.25 -4.28
2025-05-20 5.91 5.96 5.82 5.84 12,344,256 -0.09 -1.52
2025-05-19 5.99 6.02 5.87 5.93 9,358,775 -0.18 -2.95
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 5.87
On 2025-05-28		 5.38
On 2025-05-22		 0.06 1.07 5.87
On 2025-05-28		 5.54
On 2025-05-29		 -5.62 5.69
10D 6.17
On 2025-05-15		 5.38
On 2025-05-22		 -0.63 -10.03 6.17
On 2025-05-15		 5.38
On 2025-05-22		 -12.80 5.80
20D 6.73
On 2025-05-12		 5.38
On 2025-05-22		 0.01 0.18 6.73
On 2025-05-12		 5.38
On 2025-05-22		 -20.06 5.87
WTD 5.87
On 2025-05-28		 5.54
On 2025-05-29		 -0.07 -1.22 5.87
On 2025-05-28		 5.54
On 2025-05-29		 -5.62 5.68
MTD 6.73
On 2025-05-12		 5.38
On 2025-05-22		 0.01 0.18 6.73
On 2025-05-12		 5.38
On 2025-05-22		 -20.06 5.87
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.12 -0.05 -0.02 1,126,726
KO

The Coca-Cola Company

71.91 +0.42 +0.59 3,107,051
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,809,624
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,034,325
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,219.34 +3.61 +0.01 175,703,458
DJTA

Dow Jones Transportation Average

14,708.62 -36.76 -0.25 40,327,262
SPX

S&P 500 Index

5,902.41 -9.76 -0.17
OEX

S&P 100 Index

2,880.92 -4.68 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,316.58 -47.37 -0.22
NYA

NYSE Composite Index

19,743.40 -0.45 0.00
XAX

NYSE AMEX Composite Index

5,190.18 -21.94 -0.42
RUI

RUSSELL 1000 Index

3,230.05 -5.52 -0.17
RUT

Russell 2000 Index

2,069.99 -4.79 -0.23
RUA

Russell 3000 Index

3,354.52 -5.82 -0.17
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.64 +0.02 +0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.09 -13.96 -0.14
 
Recent
Ticker Last Chg %Chg Volume
SCHM

Schwab US Mid-Cap ETF

27.12 0.00 0.00
TDY

Teledyne Technologies Incorporated

497.49 0.00 0.00
PRGO

Perrigo Company plc

27.13 0.00 0.00
AIZ

Assurant Inc.

199.96 0.00 0.00
PTEN

Patterson-UTI Energy Inc.

5.65 0.00 0.00