Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
8.51
+0.10 (1.19%)
At close: Feb 27, 2026, 4:00 PM EST
8.52
+0.01 (0.12%)
After-hours: Feb 27, 2026, 7:58 PM EST
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.53 | 8.60 | 8.32 | 8.51 | 8.51 | 1.19% | 6,224,095 |
| Feb 26, 2026 | 8.19 | 8.55 | 8.13 | 8.41 | 8.41 | 0.84% | 8,503,872 |
| Feb 25, 2026 | 8.34 | 8.42 | 8.08 | 8.34 | 8.34 | 0.24% | 5,343,720 |
| Feb 24, 2026 | 8.43 | 8.49 | 8.14 | 8.32 | 8.32 | -0.48% | 8,173,376 |
| Feb 23, 2026 | 8.37 | 8.49 | 8.15 | 8.36 | 8.36 | -0.59% | 9,894,362 |
| Feb 20, 2026 | 8.33 | 8.44 | 8.19 | 8.41 | 8.41 | -1.06% | 7,308,237 |
| Feb 19, 2026 | 8.25 | 8.51 | 8.24 | 8.50 | 8.50 | 4.04% | 11,067,048 |
| Feb 18, 2026 | 8.06 | 8.23 | 7.99 | 8.17 | 8.17 | 3.16% | 11,404,893 |
| Feb 17, 2026 | 8.10 | 8.18 | 7.73 | 7.92 | 7.92 | -2.22% | 10,640,276 |
| Feb 13, 2026 | 8.12 | 8.29 | 8.00 | 8.10 | 8.10 | -0.49% | 12,205,230 |
| Feb 12, 2026 | 8.50 | 8.55 | 7.91 | 8.14 | 8.14 | -5.02% | 10,504,302 |
| Feb 11, 2026 | 8.44 | 8.75 | 8.43 | 8.57 | 8.57 | 3.63% | 12,395,488 |
| Feb 10, 2026 | 8.68 | 8.69 | 8.24 | 8.27 | 8.27 | -4.94% | 8,891,972 |
| Feb 9, 2026 | 8.71 | 8.91 | 8.53 | 8.70 | 8.70 | 0.46% | 8,905,577 |
| Feb 6, 2026 | 8.18 | 8.69 | 8.14 | 8.66 | 8.66 | 6.00% | 11,486,757 |
| Feb 5, 2026 | 8.09 | 8.40 | 7.99 | 8.17 | 8.17 | 2.77% | 22,684,821 |
| Feb 4, 2026 | 7.84 | 8.00 | 7.73 | 7.95 | 7.95 | 1.79% | 13,996,322 |
| Feb 3, 2026 | 7.70 | 7.82 | 7.60 | 7.81 | 7.81 | 2.90% | 10,650,404 |
| Feb 2, 2026 | 7.27 | 7.71 | 7.21 | 7.59 | 7.59 | 0.80% | 9,356,461 |
| Jan 30, 2026 | 7.45 | 7.58 | 7.33 | 7.53 | 7.53 | -0.13% | 9,039,265 |
| Jan 29, 2026 | 7.68 | 7.85 | 7.53 | 7.54 | 7.54 | 2.86% | 11,422,039 |
| Jan 28, 2026 | 7.51 | 7.60 | 7.16 | 7.33 | 7.33 | -1.48% | 10,830,006 |
| Jan 27, 2026 | 7.42 | 7.52 | 7.36 | 7.44 | 7.44 | 1.22% | 7,489,620 |
| Jan 26, 2026 | 7.43 | 7.47 | 7.32 | 7.35 | 7.35 | 0.68% | 7,252,848 |
| Jan 23, 2026 | 7.53 | 7.71 | 7.29 | 7.30 | 7.30 | -1.22% | 9,466,435 |
| Jan 22, 2026 | 7.33 | 7.51 | 7.31 | 7.39 | 7.39 | 0.41% | 11,565,761 |
| Jan 21, 2026 | 7.30 | 7.49 | 7.25 | 7.36 | 7.36 | 3.81% | 15,913,955 |
| Jan 20, 2026 | 7.10 | 7.23 | 7.00 | 7.09 | 7.09 | -0.84% | 8,505,384 |
| Jan 16, 2026 | 7.17 | 7.23 | 7.00 | 7.15 | 7.15 | 0.56% | 10,540,529 |
| Jan 15, 2026 | 7.06 | 7.18 | 7.00 | 7.11 | 7.11 | -0.28% | 7,088,032 |
| Jan 14, 2026 | 7.25 | 7.46 | 7.11 | 7.13 | 7.13 | -0.28% | 13,249,280 |
| Jan 13, 2026 | 6.87 | 7.17 | 6.84 | 7.15 | 7.15 | 5.93% | 13,623,006 |
| Jan 12, 2026 | 6.80 | 6.95 | 6.69 | 6.75 | 6.75 | -0.88% | 9,642,183 |
| Jan 9, 2026 | 7.03 | 7.23 | 6.79 | 6.81 | 6.81 | -3.13% | 12,100,625 |
| Jan 8, 2026 | 6.69 | 7.15 | 6.66 | 7.03 | 7.03 | 6.35% | 18,568,659 |
| Jan 7, 2026 | 6.65 | 6.77 | 6.53 | 6.61 | 6.61 | -0.45% | 10,756,236 |
| Jan 6, 2026 | 6.83 | 7.02 | 6.61 | 6.64 | 6.64 | -2.21% | 13,835,601 |
| Jan 5, 2026 | 6.74 | 6.89 | 6.57 | 6.79 | 6.79 | 4.95% | 16,187,608 |
| Jan 2, 2026 | 6.15 | 6.57 | 6.08 | 6.47 | 6.47 | 5.89% | 12,972,404 |
| Dec 31, 2025 | 6.09 | 6.21 | 6.06 | 6.11 | 6.11 | 0.49% | 4,956,894 |
| Dec 30, 2025 | 5.99 | 6.15 | 5.97 | 6.08 | 6.08 | 2.53% | 9,860,272 |
| Dec 29, 2025 | 5.87 | 5.99 | 5.86 | 5.93 | 5.93 | 1.37% | 7,400,153 |
| Dec 26, 2025 | 5.86 | 5.94 | 5.77 | 5.85 | 5.85 | -1.02% | 5,349,763 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 3,140,688 |
| Dec 23, 2025 | 5.94 | 6.02 | 5.83 | 5.90 | 5.90 | 0.17% | 6,636,269 |
| Dec 22, 2025 | 5.88 | 6.07 | 5.86 | 5.89 | 5.89 | 1.03% | 7,568,995 |
| Dec 19, 2025 | 5.77 | 5.91 | 5.77 | 5.83 | 5.83 | 1.04% | 15,279,311 |
| Dec 18, 2025 | 5.97 | 5.97 | 5.74 | 5.77 | 5.77 | -3.03% | 8,266,176 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.79 | 5.95 | 5.95 | 1.02% | 11,209,814 |
| Dec 16, 2025 | 6.17 | 6.17 | 5.75 | 5.89 | 5.89 | -5.31% | 9,081,988 |