Patterson-UTI Energy, Inc. Historical Data

PTEN Page 2
Download
Date Close Price change Market cap Trading volume
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