Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Patterson-UTI Energy, Inc. Historical Data

PTEN
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Sep 1, 2022 $14.34
-3.79%
$28.68 billion $143
Aug 31, 2022 $14.91
+2.30%
$29.81 billion $149
Aug 24, 2022 $16.25
+1.95%
$32.49 billion $16
Aug 23, 2022 $15.93
-2.18%
$31.87 billion $32
Aug 17, 2022 $14.33
+0.42%
$28.66 billion $401
Aug 16, 2022 $14.27
-1.42%
$28.54 billion $400
Aug 15, 2022 $14.48
+1.47%
$28.95 billion $695
Aug 5, 2022 $14.48
+4.70%
$28.97 billion $145
Aug 4, 2022 $13.84
-1.43%
$27.67 billion $138
Jul 27, 2022 $14.82
+4.84%
$29.65 billion $208
Jul 26, 2022 $14.14
-1.46%
$28.28 billion $198
Jul 25, 2022 $14.35
+0.95%
$28.7 billion $144
Jul 15, 2022 $12.66
-0.20%
$25.31 billion $38
Jul 14, 2022 $12.68
+1.48%
$25.36 billion $76
Jul 6, 2022 $12.85
-1.12%
$25.69 billion $77
Jul 5, 2022 $12.99
+0.97%
$25.98 billion $78
Jun 24, 2022 $15.8
+8.55%
$31.61 billion $790
Jun 23, 2022 $14.56
-6.52%
$29.12 billion $728
Jun 22, 2022 $15.57
+0.29%
$31.15 billion $857
May 2, 2022 $16.18
-1.64%
$32.37 billion $16
May 1, 2022 $16.46
+0.00%
$32.91 billion $16
Apr 30, 2022 $16.46
+0.00%
$32.91 billion $16
Apr 29, 2022 $16.46
-5.62%
$32.91 billion $16
Apr 28, 2022 $17.44
+1.66%
$34.87 billion $17
Apr 22, 2022 $16.95
-4.08%
$33.89 billion $17
Apr 21, 2022 $17.66
-3.97%
$35.33 billion $18
Apr 20, 2022 $18.39
+1.85%
$36.79 billion $55
Apr 19, 2022 $18.46
+2.61%
$36.92 billion $18
Apr 18, 2022 $17.99
+0.06%
$35.98 billion $18
Apr 4, 2022 $16.5
+4.00%
$33 billion $17
Apr 3, 2022 $15.87
+0.00%
$31.73 billion $16
Apr 2, 2022 $15.87
+0.00%
$31.73 billion $16
Apr 1, 2022 $15.87
+0.57%
$31.73 billion $16
Mar 31, 2022 $15.67
+1.69%
$31.33 billion $94
Mar 30, 2022 $15.41
-1.28%
$30.81 billion $92
Mar 29, 2022 $14.89
-1.16%
$29.79 billion $89
Mar 28, 2022 $15.07
+0.63%
$30.14 billion $90
Mar 21, 2022 $15.32
+3.73%
$30.63 billion $15
Mar 20, 2022 $14.77
+0.00%
$29.53 billion $15
Mar 19, 2022 $14.77
+0.00%
$29.53 billion $15
Mar 18, 2022 $14.77
-1.20%
$29.53 billion $15
Mar 9, 2022 $15.35
-2.69%
$30.7 billion $15
Mar 8, 2022 $15.78
-1.59%
$31.55 billion $16
Mar 7, 2022 $16.03
-1.69%
$32.06 billion $946
Feb 24, 2022 $12.96
-3.39%
$25.91 billion $26
Feb 23, 2022 $13.41
+1.86%
$26.82 billion $27
Feb 16, 2022 $13.75
+1.29%
$27.49 billion $55
Feb 15, 2022 $13.57
+1.99%
$27.14 billion $54
Feb 14, 2022 $12.49
-1.92%
$24.98 billion $337
Feb 13, 2022 $12.73
+0.00%
$25.47 billion $344
Download