PTEN: Patterson-UTI Energy Inc.

As of Friday, May 1st, 2026

$ 11.99

-0.23 -1.88%

Open: 12.15
High: 12.19
Low: 11.67
Volume: 11,406,436
Previous Close on Thursday, April 30th, 2026

$ 12.22

-0.13 -1.05%

Open: 12.03
High: 12.42
Low: 11.92
Volume: 9,282,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 12.15 12.19 11.67 11.99 11,406,436 -0.23 -1.88
2026-04-30 12.03 12.42 11.92 12.22 9,282,413 -0.13 -1.05
2026-04-29 12.00 12.40 11.96 12.35 7,363,749 +0.53 +4.48
2026-04-28 11.80 11.93 11.58 11.82 7,614,717 +0.36 +3.14
2026-04-27 11.53 11.74 11.34 11.46 10,049,361 +0.13 +1.15
2026-04-24 11.13 11.52 11.03 11.33 7,939,745 +0.19 +1.71
2026-04-23 10.04 11.35 10.00 11.14 18,281,976 +0.33 +3.05
2026-04-22 10.66 10.92 10.55 10.81 12,129,404 +0.25 +2.37
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 12.42
On 2026-04-30		 11.34
On 2026-04-27		 0.66 5.83 12.42
On 2026-04-30		 11.67
On 2026-05-01		 -6.00 11.97
10D 12.42
On 2026-04-30		 9.49
On 2026-04-20		 2.57 27.28 12.42
On 2026-04-30		 11.67
On 2026-05-01		 -6.00 11.35
20D 12.42
On 2026-04-30		 9.17
On 2026-04-17		 1.38 13.01 11.23
On 2026-04-07		 9.17
On 2026-04-17		 -18.34 10.80
WTD 12.42
On 2026-04-30		 11.34
On 2026-04-27		 0.66 5.83 12.42
On 2026-04-30		 11.67
On 2026-05-01		 -6.00 11.97
MTD 12.19
On 2026-05-01		 11.67
On 2026-05-01		 -0.23 -1.88 -- -- -- 11.99
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

71.65 -1.99 -2.70 4,458,596
IWF

iShares Russell 1000 Growth ETF

120.05 +0.78 +0.65 7,009,062
PTEN

Patterson-UTI Energy Inc.

11.99 -0.23 -1.88 11,406,436