Patterson-UTI Energy, Inc. Historical Data

PTEN
Download
Date Close Price change Market cap Trading volume
Sep 2022 $ 14.34
-3.79%
$ -- $ 143
Aug 2022 $ 14.91
+6.20%
$ 29.81 billion $ 1,976
Jul 2022 $ 14.82
+15.24%
$ 29.65 billion $ 818
Jun 2022 $ 15.8
+1.77%
$ 31.61 billion $ 2,375
May 2022 $ 16.18
-1.64%
$ 32.37 billion $ 33
Apr 2022 $ 16.46
+4.31%
$ 32.91 billion $ 241
Mar 2022 $ 15.67
-3.93%
$ 31.33 billion $ 1,403
Feb 2022 $ 12.96
+18.26%
$ 25.91 billion $ 1,884
Jan 2022 $ 9.89
+17.24%
$ 19.79 billion $ 2,004
Dec 2021 $ 8.44
+12.46%
$ 16.88 billion $ 328
Nov 2021 $ 9.31
+10.18%
$ 18.62 billion $ 73
Oct 2021 $ 8.45
-5.16%
$ 16.9 billion $ 125
Sep 2021 $ 8.91
+19.60%
$ 17.82 billion $ 1,626
Aug 2021 $ 7.71
+6.79%
$ 15.42 billion $ 3,020
Jul 2021 $ 7.79
-22.04%
$ 15.58 billion $ 253
Jun 2021 $ 9.82
+13.08%
$ 3.38 million $ 730
May 2021 $ 7.98
+20.62%
$ 2.75 million $ 2,798
Apr 2021 $ 6.62
-3.50%
$ 2.28 million $ 2,009
Mar 2021 $ 7.27
+0.59%
$ 2.51 million $ 1.97 million
Feb 2021 $ 7.23
+19.76%
$ 2.49 million $ 5,794
Jan 2021 $ 6.04
-2.45%
$ 2.08 million $ 2,430
Dec 2020 $ 5.12
+22.31%
$ 1.76 million $ 608
Nov 2020 $ 4.52
+64.61%
$ 1.56 million $ 10,432
Oct 2020 $ 2.51
-11.36%
$ 864,575 $ 16,478
Sep 2020 $ 2.83
-22.46%
$ 975,331 $ 843
Aug 2020 $ 3.72
-3.55%
$ 1.28 million $ 559
Jul 2020 $ 3.82
+14.48%
$ 1.32 million $ 11,534
Jun 2020 $ 3.34
-12.40%
$ 1.15 million $ 33,409
May 2020 $ 3.81
+30.68%
$ 1.31 million $ 3,289
Download