PTEN: Patterson-UTI Energy Inc.

As of Friday, September 12th, 2025

$ 5.54

-0.02 -0.36%

Open: 5.64
High: 5.70
Low: 5.50
Volume: 7,743,257
Previous Close on Thursday, September 11th, 2025

$ 5.56

+0.09 +1.65%

Open: 5.40
High: 5.62
Low: 5.35
Volume: 8,853,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 5.64 5.70 5.50 5.54 7,743,257 -0.02 -0.36
2025-09-11 5.40 5.62 5.35 5.56 8,853,116 +0.09 +1.65
2025-09-10 5.50 5.55 5.27 5.47 13,429,511 -0.03 -0.55
2025-09-09 5.74 5.83 5.50 5.50 6,715,368 -0.12 -2.14
2025-09-08 5.71 5.75 5.48 5.62 7,800,065 -0.05 -0.88
2025-09-05 5.75 5.86 5.59 5.67 7,970,720 -0.16 -2.74
2025-09-04 5.51 5.83 5.41 5.83 8,467,126 +0.31 +5.62
2025-09-03 5.66 5.75 5.44 5.52 6,753,800 -0.22 -3.83
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 5.83
On 2025-09-09		 5.27
On 2025-09-10		 -0.13 -2.29 5.83
On 2025-09-09		 5.27
On 2025-09-10		 -9.53 5.54
10D 5.88
On 2025-08-29		 5.27
On 2025-09-10		 -0.20 -3.48 5.88
On 2025-08-29		 5.27
On 2025-09-10		 -10.37 5.63
20D 5.88
On 2025-08-29		 5.20
On 2025-08-21		 -0.07 -1.25 5.88
On 2025-08-29		 5.27
On 2025-09-10		 -10.37 5.59
WTD 5.83
On 2025-09-09		 5.27
On 2025-09-10		 -0.13 -2.29 5.83
On 2025-09-09		 5.27
On 2025-09-10		 -9.53 5.54
MTD 5.86
On 2025-09-05		 5.27
On 2025-09-10		 -0.27 -4.65 5.86
On 2025-09-05		 5.27
On 2025-09-10		 -9.99 5.61
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

5.54 -0.02 -0.36 7,743,257