Skip to main content
Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
7.50
-0.39 (-4.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20248.198.247.867.897.89-4.59%6,590,798
Sep 24, 20248.658.738.208.278.27-3.05%9,449,459
Sep 23, 20248.378.658.338.538.531.91%4,537,394
Sep 20, 20248.418.508.278.378.37-1.53%20,328,797
Sep 19, 20248.558.608.348.508.503.28%4,628,977
Sep 18, 20248.378.558.228.238.23-2.02%5,667,771
Sep 17, 20248.148.438.148.408.403.32%4,138,210
Sep 16, 20248.038.177.928.138.132.78%4,039,532
Sep 13, 20247.948.097.837.917.91-4,573,852
Sep 12, 20247.958.117.787.917.911.02%5,365,461
Sep 11, 20247.827.947.607.837.83-0.38%7,641,648
Sep 10, 20248.098.147.727.867.86-3.32%6,071,782
Sep 9, 20248.208.268.118.138.13-0.85%6,755,584
Sep 6, 20248.428.548.158.208.20-1.56%6,651,629
Sep 5, 20248.498.538.288.338.33-1.42%5,140,237
Sep 4, 20248.708.878.418.458.45-3.21%6,011,240
Sep 3, 20248.908.978.588.738.73-5.21%6,548,609
Aug 30, 20249.199.319.069.219.13-1.50%6,754,551
Aug 29, 20249.179.499.069.359.273.09%5,913,533
Aug 28, 20249.099.199.039.078.99-1.63%6,183,445
Aug 27, 20249.359.379.179.229.14-1.91%4,545,334
Aug 26, 20249.519.669.369.409.320.97%4,646,398
Aug 23, 20249.129.499.099.319.233.22%7,871,932
Aug 22, 20249.089.229.009.028.94-0.99%3,571,835
Aug 21, 20249.259.268.919.119.030.55%5,976,156
Aug 20, 20249.439.489.049.068.98-4.03%5,502,558
Aug 19, 20249.169.519.159.449.353.40%9,172,437
Aug 16, 20248.989.158.919.139.051.11%6,579,714
Aug 15, 20248.929.138.929.038.953.20%4,810,222
Aug 14, 20248.878.938.718.758.67-0.46%3,956,231
Aug 13, 20248.908.928.738.798.71-1.68%4,621,470
Aug 12, 20249.089.128.918.948.86-0.33%3,575,365
Aug 9, 20248.849.128.848.978.891.13%8,747,311
Aug 8, 20248.708.958.658.878.792.54%5,294,155
Aug 7, 20248.899.058.648.658.57-0.57%6,130,939
Aug 6, 20248.929.028.688.708.62-2.47%8,499,400
Aug 5, 20249.199.278.908.928.84-7.76%11,419,125
Aug 2, 20249.979.999.539.679.58-5.29%7,936,312
Aug 1, 202410.9411.0110.0310.2110.12-7.10%7,261,854
Jul 31, 202410.7711.0710.7610.9910.893.19%9,672,833
Jul 30, 202410.1310.7010.0910.6510.554.72%8,640,435
Jul 29, 202410.3610.4710.1310.1710.08-2.49%5,438,643
Jul 26, 202410.4110.5710.1410.4310.34-0.10%10,483,108
Jul 25, 202410.0410.529.7510.4410.355.14%13,129,218
Jul 24, 202410.1910.349.919.939.84-2.46%10,742,113
Jul 23, 202410.1710.2210.0010.1810.09-0.39%9,059,520
Jul 22, 202410.4210.4610.1610.2210.13-1.54%8,077,776
Jul 19, 202410.3510.4910.2310.3810.29-3.08%8,399,934
Jul 18, 202411.0411.1110.7010.7110.61-2.64%7,258,407
Jul 17, 202410.8711.2710.8711.0010.901.38%8,632,121
Jul 16, 202410.4210.8910.2610.8510.753.43%9,706,266
Jul 15, 202410.2610.6110.1110.4910.402.34%9,382,205
Jul 12, 202410.3410.3810.1810.2510.160.59%4,387,004
Jul 11, 20249.8610.239.8010.1910.103.87%6,238,209
Jul 10, 20249.769.919.709.819.720.31%4,484,382
Jul 9, 20249.709.839.519.789.690.41%9,130,181
Jul 8, 20249.9310.009.719.749.65-1.72%6,422,177
Jul 5, 202410.0310.109.879.919.82-2.17%5,183,971
Jul 3, 202410.1110.2410.0110.1310.040.70%3,902,576
Jul 2, 202410.1810.3810.0010.069.97-0.30%6,422,697
Jul 1, 202410.4110.4710.0810.0910.00-2.61%5,137,477
Jun 28, 202410.3110.4310.2310.3610.271.97%16,327,631
Jun 27, 202410.1810.2310.0210.1610.070.69%4,467,544
Jun 26, 202410.2710.2910.0010.0910.00-2.13%6,276,487
Jun 25, 202410.2710.3710.2310.3110.22-0.48%4,210,056
Jun 24, 202410.1810.4310.0410.3610.272.57%5,955,172
Jun 21, 202410.0410.119.8910.1010.010.90%42,674,585
Jun 20, 20249.8610.149.8410.019.921.52%7,023,011
Jun 18, 20249.9110.069.849.869.77-0.50%9,065,585
Jun 17, 20249.809.989.689.919.820.81%7,111,265
Jun 14, 202410.0410.059.789.839.74-2.67%7,913,001
Jun 13, 202410.3610.439.9910.1010.01-3.26%5,754,129
Jun 12, 202410.6510.7210.4010.4410.350.29%4,164,419
Jun 11, 202410.2810.4910.1610.4110.32-0.10%5,221,058
Jun 10, 202410.2910.5510.1710.4210.331.96%8,348,451
Jun 7, 202410.2210.4010.1910.2210.13-1.26%5,957,466
Jun 6, 202410.3310.3810.1610.3510.26-4,896,649
Jun 5, 202410.2110.5010.1610.3510.261.67%9,257,257
Jun 4, 202410.2710.3010.0010.1810.09-2.12%7,611,553
Jun 3, 202411.0311.0310.2710.4010.31-5.63%6,353,350
May 31, 202410.6011.0410.6011.0210.844.16%8,701,223
May 30, 202410.5210.6710.5210.5810.400.19%4,520,103
May 29, 202410.9010.9610.5410.5610.38-4.00%7,669,586
May 28, 202410.9611.0910.8611.0010.821.85%4,681,893
May 24, 202410.8310.9010.6910.8010.620.56%4,103,903
May 23, 202411.0511.1510.7110.7410.56-2.19%5,207,187
May 22, 202411.3211.3810.8810.9810.80-4.27%4,868,916
May 21, 202411.5911.6811.4511.4711.28-1.12%4,337,511
May 20, 202411.3711.7011.3011.6011.412.56%5,227,995
May 17, 202411.1211.4211.0211.3111.122.26%5,640,823
May 16, 202411.0311.1110.9711.0610.880.45%4,554,556
May 15, 202411.0111.0710.7411.0110.830.09%4,617,408
May 14, 202411.0411.1210.9111.0010.820.55%3,091,045
May 13, 202411.0011.1810.9010.9410.760.46%6,057,003
May 10, 202411.2311.2910.8610.8910.71-2.42%4,437,147
May 9, 202410.7711.2110.7711.1610.973.62%8,551,245
May 8, 202410.8711.0510.7410.7710.59-2.09%5,116,084
May 7, 202410.8911.1210.8711.0010.820.27%6,878,640
May 6, 202410.7311.1410.7210.9710.792.72%8,510,124
May 3, 202410.7310.7510.5210.6810.500.85%6,862,023