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 Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Feb 12, 2022 $12.73
+0.00%
$25.47 billion $344
Feb 11, 2022 $12.73
+11.56%
$25.47 billion $344
Feb 10, 2022 $11.42
+3.16%
$22.83 billion $137
Feb 7, 2022 $10.66
-1.71%
$21.32 billion $53
Feb 6, 2022 $10.84
+0.00%
$21.69 billion $54
Feb 5, 2022 $10.84
+0.00%
$21.69 billion $54
Feb 4, 2022 $10.84
-1.00%
$21.69 billion $54
Jan 28, 2022 $9.89
-0.10%
$19.79 billion $495
Jan 27, 2022 $9.91
+0.71%
$19.81 billion $495
Jan 18, 2022 $10.45
+1.41%
$20.89 billion $31
Jan 17, 2022 $10.3
+0.00%
$20.6 billion $31
Jan 16, 2022 $10.3
+0.00%
$20.6 billion $31
Jan 15, 2022 $10.3
+0.00%
$20.6 billion $31
Jan 14, 2022 $10.3
+0.05%
$20.6 billion $31
Jan 6, 2022 $9.68
+7.26%
$19.35 billion $10
Jan 5, 2022 $9.02
-5.85%
$18.04 billion $9
Jan 4, 2022 $9.58
-0.05%
$19.16 billion $307
Jan 3, 2022 $8.53
+1.07%
$17.06 billion $179
Jan 2, 2022 $8.44
+0.00%
$16.88 billion $177
Jan 1, 2022 $8.44
+0.00%
$16.88 billion $177
Dec 31, 2021 $8.44
+1.02%
$16.88 billion $177
Dec 28, 2021 $8.75
-2.29%
$17.49 billion $35
Dec 27, 2021 $8.95
+0.06%
$17.9 billion $36
Dec 14, 2021 $8.34
-2.29%
$16.67 billion $8
Dec 10, 2021 $9.07
+7.40%
$18.15 billion $9
Dec 9, 2021 $8.45
-0.53%
$16.9 billion $8
Dec 8, 2021 $8.27
+2.61%
$16.53 billion $8
Dec 7, 2021 $8.05
+4.75%
$16.11 billion $8
Dec 6, 2021 $7.69
+2.95%
$15.38 billion $15
Dec 5, 2021 $7.47
+0.00%
$14.94 billion $7
Dec 4, 2021 $7.47
+0.00%
$14.94 billion $7
Dec 3, 2021 $7.47
-0.47%
$14.94 billion $7
Nov 10, 2021 $9.31
-2.51%
$18.62 billion $9
Nov 9, 2021 $9.55
+4.03%
$19.1 billion $10
Nov 5, 2021 $9.33
+3.67%
$18.66 billion $19
Nov 4, 2021 $9
-0.22%
$18 billion $18
Nov 2, 2021 $8.86
+1.26%
$17.72 billion $9
Nov 1, 2021 $8.75
+3.55%
$17.5 billion $9
Oct 31, 2021 $8.45
+0.00%
$16.9 billion $8
Oct 30, 2021 $8.45
+0.00%
$16.9 billion $8
Oct 29, 2021 $8.45
-0.24%
$16.9 billion $8
Oct 21, 2021 $9.08
-2.37%
$18.16 billion $18
Oct 20, 2021 $9.3
+1.64%
$18.6 billion $19
Oct 19, 2021 $9.15
-2.14%
$18.3 billion $27
Oct 18, 2021 $9.35
+0.54%
$18.7 billion $9
Oct 7, 2021 $9.14
+1.67%
$18.28 billion $9
Oct 6, 2021 $8.99
-2.71%
$17.98 billion $9
Oct 1, 2021 $9.1
+2.13%
$18.2 billion $9
Sep 30, 2021 $8.91
-0.34%
$17.82 billion $9
Sep 24, 2021 $8.58
+1.54%
$17.16 billion $86