PTEN: Patterson-UTI Energy Inc.

As of Friday, July 18th, 2025

$ 5.94

-0.09 -1.49%

Open: 6.15
High: 6.20
Low: 5.88
Volume: 7,550,670
Previous Close on Thursday, July 17th, 2025

$ 6.03

+0.11 +1.86%

Open: 5.90
High: 6.07
Low: 5.89
Volume: 9,968,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 6.15 6.20 5.88 5.94 7,550,570 -0.09 -1.49
2025-07-17 5.90 6.07 5.89 6.03 9,968,088 +0.11 +1.86
2025-07-16 5.95 6.02 5.86 5.92 10,029,363 -0.01 -0.17
2025-07-15 6.22 6.29 5.92 5.93 7,619,291 -0.37 -5.87
2025-07-14 6.47 6.50 6.27 6.30 8,448,774 -0.25 -3.82
2025-07-11 6.55 6.63 6.46 6.55 6,094,992 -0.01 -0.15
2025-07-10 6.53 6.59 6.37 6.56 6,475,442 +0.03 +0.46
2025-07-09 6.61 6.66 6.48 6.53 5,352,104 -0.07 -1.06
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 6.50
On 2025-07-14		 5.86
On 2025-07-16		 -0.61 -9.31 6.50
On 2025-07-14		 5.86
On 2025-07-16		 -9.85 6.02
10D 6.69
On 2025-07-08		 5.86
On 2025-07-16		 -0.37 -5.86 6.69
On 2025-07-08		 5.86
On 2025-07-16		 -12.41 6.25
20D 6.69
On 2025-07-08		 5.67
On 2025-06-25		 -0.50 -7.76 6.59
On 2025-06-20		 5.67
On 2025-06-25		 -13.93 6.16
WTD 6.50
On 2025-07-14		 5.86
On 2025-07-16		 -0.61 -9.31 6.50
On 2025-07-14		 5.86
On 2025-07-16		 -9.85 6.02
MTD 6.69
On 2025-07-08		 5.78
On 2025-07-01		 0.01 0.17 6.69
On 2025-07-08		 5.86
On 2025-07-16		 -12.41 6.25
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.09 -0.08 -1.12 1,462,732
BBY

Best Buy Co., Inc.

67.55 -0.12 -0.18 3,540,188
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.11 -0.24 -2.11 7,153,909
MUR

Murphy Oil Corporation

24.48 -0.26 -1.05 2,131,366
PTEN

Patterson-UTI Energy Inc.

5.94 -0.09 -1.49 7,550,670