PTEN: Patterson-UTI Energy Inc.

As of Friday, August 29th, 2025

$ 5.81

+0.07 +1.22%

Open: 5.71
High: 5.88
Low: 5.68
Volume: 7,014,329
Previous Close on Thursday, August 28th, 2025

$ 5.74

+0.03 +0.53%

Open: 5.72
High: 5.78
Low: 5.63
Volume: 7,301,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 5.71 5.88 5.68 5.81 7,014,326 +0.07 +1.22
2025-08-28 5.72 5.78 5.63 5.74 7,301,050 +0.03 +0.53
2025-08-27 5.67 5.85 5.67 5.71 7,265,139 +0.04 +0.71
2025-08-26 5.71 5.75 5.63 5.67 7,736,468 -0.09 -1.56
2025-08-25 5.81 5.81 5.70 5.76 5,704,122 -0.05 -0.86
2025-08-22 5.41 5.82 5.39 5.81 8,682,974 +0.42 +7.79
2025-08-21 5.23 5.39 5.20 5.39 7,306,429 +0.10 +1.89
2025-08-20 5.40 5.40 5.24 5.29 8,340,944 -0.09 -1.67
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 5.88
On 2025-08-29		 5.63
On 2025-08-26		 0.00 0.00 5.85
On 2025-08-27		 5.63
On 2025-08-28		 -3.76 5.74
10D 5.88
On 2025-08-29		 5.20
On 2025-08-21		 0.43 7.99 5.48
On 2025-08-19		 5.20
On 2025-08-21		 -5.11 5.60
20D 5.88
On 2025-08-29		 5.20
On 2025-08-21		 0.27 4.87 5.76
On 2025-08-06		 5.20
On 2025-08-21		 -9.72 5.54
WTD 5.88
On 2025-08-29		 5.63
On 2025-08-26		 0.00 0.00 5.85
On 2025-08-27		 5.63
On 2025-08-28		 -3.76 5.74
MTD 5.88
On 2025-08-29		 5.20
On 2025-08-21		 -0.10 -1.69 5.82
On 2025-08-01		 5.20
On 2025-08-21		 -10.65 5.54
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AGEN

Agenus Inc.

4.18 -0.07 -1.65 317,005
NBR

Nabors Industries Ltd.

37.28 +0.95 +2.61 317,090
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.47 0.00 0.00 6,379,880
MUR

Murphy Oil Corporation

24.86 +0.11 +0.44 1,395,199
PTEN

Patterson-UTI Energy Inc.

5.81 +0.07 +1.22 7,014,329