NASDAQ, PTEN End of Day and Historical Stock Data [Patterson-Uti Energy]

05 Sep 2025

LAST: 5.670	CHANGE: 0.16	OPEN: 5.750	HIGH: 5.855	ASK: 17.150	VOLUME: 7.98M
LAST: 5.670	CHG(%): 2.74	PREV: 5.830	LOW: 5.590	BID: 982.500

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	5.750	5.855	5.590	5.670	7.98M
04 Sep 25	5.510	5.830	5.410	5.830	10.55M
03 Sep 25	5.660	5.750	5.435	5.520	6.79M
02 Sep 25	5.680	5.800	5.620	5.740	6.81M
29 Aug 25	5.710	5.880	5.680	5.810	7.01M
28 Aug 25	5.720	5.780	5.630	5.740	7.31M
27 Aug 25	5.670	5.850	5.636	5.710	7.79M
26 Aug 25	5.710	5.745	5.630	5.670	8.05M
25 Aug 25	5.810	5.810	5.700	5.760	5.7M
22 Aug 25	5.410	5.815	5.390	5.810	8.69M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.670