PTEN: Patterson-UTI Energy Inc.

As of Thursday, May 8th, 2025

$ 5.84

+0.27 +4.85%

Open: 5.62
High: 5.94
Low: 5.61
Volume: 12,295,660
Previous Close on Wednesday, May 7th, 2025

$ 5.57

+0.03 +0.54%

Open: 5.58
High: 5.62
Low: 5.48
Volume: 13,195,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 5.62 5.94 5.61 5.84 12,295,660 +0.27 +4.85
2025-05-07 5.58 5.62 5.48 5.57 13,195,296 +0.03 +0.54
2025-05-06 5.61 5.70 5.50 5.54 15,464,099 -0.06 -1.07
2025-05-05 5.88 5.89 5.59 5.60 15,294,909 -0.43 -7.13
2025-05-02 5.93 6.04 5.81 6.03 11,458,073 +0.17 +2.90
2025-05-01 5.57 5.97 5.57 5.86 16,222,765 +0.22 +3.90
2025-04-30 5.77 6.01 5.50 5.64 17,066,549 -0.31 -5.21
2025-04-29 5.88 6.05 5.76 5.95 14,733,873 -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 6.04
On 2025-05-02		 5.48
On 2025-05-07		 -0.02 -0.34 6.04
On 2025-05-02		 5.48
On 2025-05-07		 -9.27 5.72
10D 6.25
On 2025-04-28		 5.48
On 2025-05-07		 -0.26 -4.26 6.25
On 2025-04-28		 5.48
On 2025-05-07		 -12.32 5.81
20D 6.27
On 2025-04-24		 5.40
On 2025-04-11		 -0.72 -10.98 6.27
On 2025-04-24		 5.48
On 2025-05-07		 -12.60 5.83
WTD 5.94
On 2025-05-08		 5.48
On 2025-05-07		 -0.19 -3.15 5.89
On 2025-05-05		 5.48
On 2025-05-07		 -6.96 5.64
MTD 6.04
On 2025-05-02		 5.48
On 2025-05-07		 0.20 3.55 6.04
On 2025-05-02		 5.48
On 2025-05-07		 -9.27 5.74
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

21.38 +0.38 +1.81 5,664,369
TDY

Teledyne Technologies Incorporated

481.95 +0.28 +0.06 331,646
PRGO

Perrigo Company plc

26.80 +0.39 +1.48 2,636,640
AIZ

Assurant Inc.

194.87 -2.19 -1.11 579,558
PTEN

Patterson-UTI Energy Inc.

5.84 +0.27 +4.85 12,295,660