PTEN: Patterson-UTI Energy Inc.

As of Friday, December 12th, 2025

$ 6.21

-0.14 -2.20%

Open: 6.36
High: 6.44
Low: 6.15
Volume: 5,732,118
Previous Close on Thursday, December 11th, 2025

$ 6.35

-0.11 -1.70%

Open: 6.35
High: 6.43
Low: 6.26
Volume: 5,855,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 6.36 6.44 6.15 6.21 5,732,118 -0.14 -2.20
2025-12-11 6.35 6.43 6.26 6.35 5,855,050 -0.11 -1.70
2025-12-10 6.10 6.61 6.07 6.46 12,215,977 +0.14 +2.22
2025-12-09 6.30 6.40 6.24 6.32 5,383,918 +0.05 +0.80
2025-12-08 6.27 6.37 6.20 6.27 5,586,768 -0.05 -0.79
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
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 6.61
On 2025-12-10		 6.07
On 2025-12-10		 -0.11 -1.74 6.61
On 2025-12-10		 6.15
On 2025-12-12		 -6.89 6.32
10D 6.61
On 2025-12-10		 5.69
On 2025-12-01		 0.40 6.88 6.61
On 2025-12-10		 6.15
On 2025-12-12		 -6.89 6.25
20D 6.61
On 2025-12-10		 5.24
On 2025-11-21		 0.36 6.15 6.11
On 2025-11-17		 5.24
On 2025-11-21		 -14.17 5.97
WTD 6.61
On 2025-12-10		 6.07
On 2025-12-10		 -0.11 -1.74 6.61
On 2025-12-10		 6.15
On 2025-12-12		 -6.89 6.32
MTD 6.61
On 2025-12-10		 5.69
On 2025-12-01		 0.40 6.88 6.61
On 2025-12-10		 6.15
On 2025-12-12		 -6.89 6.25
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

6.21 -0.14 -2.20 5,732,118