Home

Patterson-UTI Energy, Inc. - Common Stock (PTEN)

8.5500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Patterson-UTI Energy, Inc. - Common Stock (PTEN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.238.608.168.569,444,9028.56
4/01/20258.168.448.088.385,674,6858.38
3/31/20258.108.328.028.226,756,6758.22
3/28/20258.328.348.098.199,577,7488.19
3/27/20258.548.578.288.388,033,1728.38
3/26/20258.598.748.518.5710,349,1048.57
3/25/20258.538.648.438.499,970,8358.49
3/24/20258.458.538.348.4610,236,2408.46
3/21/20258.308.458.188.3830,315,9868.38
3/20/20258.298.468.258.419,824,5328.41
3/19/20257.918.547.888.4312,233,5878.43
3/18/20257.917.997.697.9212,322,4227.92
3/17/20257.938.037.667.8611,809,5917.86
3/14/20257.788.007.727.9114,881,3847.91
3/13/20257.858.017.527.619,049,7987.61
3/12/20257.778.057.627.8416,668,9087.84
3/11/20257.417.827.417.8017,926,1017.80
3/10/20257.457.717.347.3813,692,2707.38
3/07/20257.267.627.247.5114,799,6437.51
3/06/20257.207.277.037.1510,422,7647.15
3/05/20257.377.507.077.3015,405,5127.30
3/04/20257.407.707.107.5116,696,6767.51
3/03/20258.418.487.477.4918,372,8267.49
2/28/20258.088.357.938.318,509,4698.23
2/27/20258.048.418.018.1113,553,2268.03
2/26/20258.098.207.897.909,067,5917.82
2/25/20258.258.387.888.119,257,9618.03
2/24/20258.378.438.268.277,707,4348.19
2/21/20258.838.888.288.348,875,5958.26
2/20/20258.869.048.748.835,825,7768.74
2/19/20259.039.198.848.866,019,0978.77
2/18/20258.959.258.839.097,078,9159.00
2/14/20259.179.248.838.928,148,9678.83
2/13/20258.729.108.669.089,315,1938.99
2/12/20259.119.178.668.7311,859,2808.65
2/11/20259.039.308.989.2312,145,9639.14
2/10/20258.819.078.708.9811,221,0888.89
2/07/20258.508.818.468.6211,734,4238.54
2/06/20258.418.868.288.3816,639,0218.30
2/05/20258.238.488.238.3813,579,5808.30
2/04/20257.778.237.738.2111,877,4148.13
2/03/20258.008.117.757.888,925,6087.80
1/31/20258.208.378.018.0712,795,7807.99
1/30/20258.308.388.138.248,569,2598.16
1/29/20258.238.408.208.278,228,3508.19
1/28/20258.398.528.168.289,436,0868.20
1/27/20258.648.908.378.408,328,0448.32
1/24/20258.989.108.748.758,413,7528.67
1/23/20259.149.309.019.028,166,8938.93
1/22/20259.289.378.929.1310,689,1129.04
1/21/20259.479.519.119.256,655,2519.16
1/17/20259.509.579.179.299,201,4099.20
1/16/20259.259.539.239.458,816,9309.36
1/15/20259.169.389.069.337,329,8239.24
1/14/20258.679.048.668.956,966,5618.86
1/13/20258.558.808.558.688,006,6268.60
1/10/20258.598.698.458.508,781,4188.42
1/08/20258.518.588.428.426,877,6368.34
1/07/20258.708.718.488.627,608,7658.54
1/06/20258.568.808.548.627,369,1918.54
1/03/20258.608.628.388.577,011,4418.49