PTEN: Patterson-UTI Energy Inc.

As of Friday, January 17th, 2025

$ 9.29

-0.16 -1.69%

Open: 9.50
High: 9.58
Low: 9.17
Volume: 9,199,724
Previous Close on Thursday, January 16th, 2025

$ 9.45

+0.12 +1.29%

Open: 9.25
High: 9.53
Low: 9.23
Volume: 8,816,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 9.50 9.58 9.17 9.29 9,199,724 -0.16 -1.69
2025-01-16 9.25 9.53 9.23 9.45 8,816,747 +0.12 +1.29
2025-01-15 9.16 9.39 9.06 9.33 7,318,477 +0.38 +4.25
2025-01-14 8.67 9.05 8.66 8.95 6,966,466 +0.27 +3.11
2025-01-13 8.55 8.80 8.55 8.68 8,006,569 +0.18 +2.12
2025-01-10 8.59 8.69 8.45 8.50 8,777,648 +0.08 +0.95
2025-01-08 8.51 8.58 8.42 8.42 6,734,605 -0.20 -2.32
2025-01-07 8.70 8.71 8.48 8.62 7,608,149 0.00 0.00
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 9.58
On 2025-01-17		 8.55
On 2025-01-13		 0.79 9.29 8.80
On 2025-01-13		 8.80
On 2025-01-13		 0.00 9.14
10D 9.58
On 2025-01-17		 8.38
On 2025-01-03		 0.76 8.91 8.81
On 2025-01-06		 8.42
On 2025-01-08		 -4.37 8.84
20D 9.58
On 2025-01-17		 7.15
On 2024-12-20		 1.95 26.57 7.66
On 2024-12-18		 7.23
On 2024-12-19		 -5.61 8.32
WTD 9.58
On 2025-01-17		 8.55
On 2025-01-13		 0.79 9.29 8.80
On 2025-01-13		 8.80
On 2025-01-13		 0.00 9.14
MTD 9.58
On 2025-01-17		 8.38
On 2025-01-03		 1.03 12.47 8.81
On 2025-01-06		 8.42
On 2025-01-08		 -4.37 8.81
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

9.29 -0.16 -1.69 9,199,724