PTEN: Patterson-UTI Energy Inc.

As of Friday, June 5th, 2026

$ 11.51

-0.76 -6.19%

Open: 12.40
High: 12.40
Low: 11.47
Volume: 10,292,967
Previous Close on Thursday, June 4th, 2026

$ 12.27

+0.26 +2.16%

Open: 11.88
High: 12.56
Low: 11.76
Volume: 14,203,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 12.40 12.40 11.47 11.51 10,292,967 -0.76 -6.19
2026-06-04 11.88 12.56 11.76 12.27 14,203,901 +0.26 +2.16
2026-06-03 11.87 12.18 11.66 12.01 8,068,758 +0.28 +2.39
2026-06-02 11.53 11.96 11.50 11.73 6,400,949 +0.20 +1.73
2026-06-01 11.47 11.74 11.36 11.53 8,449,080 +0.32 +2.85
2026-05-29 11.34 11.40 10.96 11.21 9,732,598 -0.09 -0.80
2026-05-28 11.71 11.76 11.28 11.30 5,850,135 -0.18 -1.57
2026-05-27 11.83 11.83 11.42 11.48 6,864,607 -0.64 -5.28
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 12.56
On 2026-06-04		 11.36
On 2026-06-01		 0.30 2.68 12.56
On 2026-06-04		 11.47
On 2026-06-05		 -8.68 11.81
10D 12.70
On 2026-05-26		 10.96
On 2026-05-29		 -0.70 -5.73 12.70
On 2026-05-26		 10.96
On 2026-05-29		 -13.67 11.75
20D 13.08
On 2026-05-18		 10.96
On 2026-05-29		 0.10 0.88 13.08
On 2026-05-18		 10.96
On 2026-05-29		 -16.21 11.97
WTD 12.56
On 2026-06-04		 11.36
On 2026-06-01		 0.30 2.68 12.56
On 2026-06-04		 11.47
On 2026-06-05		 -8.68 11.81
MTD 12.56
On 2026-06-04		 11.36
On 2026-06-01		 0.30 2.68 12.56
On 2026-06-04		 11.47
On 2026-06-05		 -8.68 11.81
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

11.51 -0.76 -6.19 10,292,967