PTEN: Patterson-UTI Energy Inc.

As of Friday, December 5th, 2025

$ 6.32

-0.16 -2.47%

Open: 6.47
High: 6.59
Low: 6.31
Volume: 4,978,639
Previous Close on Thursday, December 4th, 2025

$ 6.48

+0.20 +3.18%

Open: 6.30
High: 6.53
Low: 6.23
Volume: 9,139,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 6.47 6.59 6.31 6.32 4,978,639 -0.16 -2.47
2025-12-04 6.30 6.53 6.23 6.48 9,139,065 +0.20 +3.18
2025-12-03 6.00 6.32 5.97 6.28 11,380,960 +0.33 +5.55
2025-12-02 5.87 6.00 5.69 5.95 10,734,321 +0.08 +1.36
2025-12-01 5.72 5.96 5.69 5.87 7,623,737 +0.06 +1.03
2025-11-28 5.70 5.82 5.65 5.81 2,935,222 +0.14 +2.47
2025-11-26 5.68 5.81 5.67 5.67 7,346,977 -0.03 -0.53
2025-11-25 5.53 5.75 5.51 5.70 7,309,896 +0.11 +1.97
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 6.59
On 2025-12-05		 5.69
On 2025-12-01		 0.51 8.78 5.96
On 2025-12-01		 5.96
On 2025-12-01		 0.00 6.18
10D 6.59
On 2025-12-05		 5.24
On 2025-11-21		 0.91 16.82 5.56
On 2025-11-21		 5.56
On 2025-11-21		 0.00 5.92
20D 6.59
On 2025-12-05		 5.24
On 2025-11-21		 0.25 4.12 6.56
On 2025-11-11		 5.24
On 2025-11-21		 -20.12 5.91
WTD 6.59
On 2025-12-05		 5.69
On 2025-12-01		 0.51 8.78 5.96
On 2025-12-01		 5.96
On 2025-12-01		 0.00 6.18
MTD 6.59
On 2025-12-05		 5.69
On 2025-12-01		 0.51 8.78 5.96
On 2025-12-01		 5.96
On 2025-12-01		 0.00 6.18
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

6.32 -0.16 -2.47 4,978,639