Patterson-UTI Energy, Inc. Historical Data

PTEN
Download
Date Close Price change Market cap Trading volume
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