Patterson-UTI Energy, Inc. Historical Data

PTEN Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23, 2021 $ 8.45
+0.24%
$ 16.9 billion $ 85
Sep 21, 2021 $ 7.57
+0.93%
$ 15.14 billion $ 7
Sep 20, 2021 $ 7.5
+2.60%
$ 15 billion $ 22
Sep 15, 2021 $ 8.28
+3.24%
$ 16.56 billion $ 164
Sep 14, 2021 $ 8.02
-4.86%
$ 16.04 billion $ 158
Sep 13, 2021 $ 8.43
+4.72%
$ 16.86 billion $ 349
Sep 10, 2021 $ 7.69
-0.65%
$ 15.38 billion $ 15
Sep 9, 2021 $ 7.74
+0.00%
$ 15.48 billion $ 15
Sep 8, 2021 $ 7.52
-2.46%
$ 15.04 billion $ 7
Sep 7, 2021 $ 7.71
+0.13%
$ 15.42 billion $ 8
Sep 3, 2021 $ 7.67
-2.79%
$ 15.34 billion $ 8
Sep 2, 2021 $ 7.89
+4.78%
$ 15.78 billion $ 671
Sep 1, 2021 $ 7.53
+1.07%
$ 15.06 billion $ 22
Aug 31, 2021 $ 7.71
+0.92%
$ 15.42 billion $ 46
Aug 30, 2021 $ 7.64
-2.30%
$ 15.28 billion $ 53
Aug 29, 2021 $ 7.82
+0.00%
$ 15.64 billion $ 719
Aug 28, 2021 $ 7.82
+0.00%
$ 15.64 billion $ 719
Aug 27, 2021 $ 7.82
+9.68%
$ 15.64 billion $ 719
Aug 26, 2021 $ 7.13
+0.00%
$ 14.26 billion $ 7
Aug 25, 2021 $ 7.28
+1.11%
$ 14.56 billion $ 7
Aug 24, 2021 $ 7.2
-0.28%
$ 14.4 billion $ 7
Aug 17, 2021 $ 7.07
-1.81%
$ 14.14 billion $ 21
Aug 16, 2021 $ 7.2
-3.74%
$ 14.4 billion $ 21
Aug 15, 2021 $ 7.48
+0.00%
$ 14.96 billion $ 37
Aug 14, 2021 $ 7.48
+0.00%
$ 14.96 billion $ 37
Aug 13, 2021 $ 7.48
-1.58%
$ 14.96 billion $ 37
Aug 11, 2021 $ 7.91
+1.41%
$ 15.82 billion $ 8
Aug 10, 2021 $ 7.8
+5.69%
$ 15.6 billion $ 39
Aug 8, 2021 $ 7.55
+0.00%
$ 15.1 billion $ 179
Aug 7, 2021 $ 7.55
+0.00%
$ 15.1 billion $ 179
Aug 6, 2021 $ 7.55
+0.00%
$ 15.1 billion $ 179
Aug 5, 2021 $ 7.31
+1.25%
$ 14.62 billion $ 7
Jul 26, 2021 $ 7.79
+0.16%
$ 2.68 million $ 8
Jul 25, 2021 $ 7.77
+0.07%
$ 2.68 million $ 8
Jul 24, 2021 $ 7.76
-0.09%
$ 2.68 million $ 8
Jul 23, 2021 $ 7.77
-0.67%
$ 2.68 million $ 8
Jul 22, 2021 $ 7.94
-3.41%
$ 2.74 million $ 8
Jul 21, 2021 $ 8.22
+0.41%
$ 2.83 million $ 8
Jul 14, 2021 $ 9.3
+1.41%
$ 3.2 million $ 19
Jul 13, 2021 $ 9.16
-1.48%
$ 3.16 million $ 18
Jul 9, 2021 $ 8.81
+0.11%
$ 3.04 million $ 53
Jul 8, 2021 $ 8.8
+3.05%
$ 3.03 million $ 52
Jul 7, 2021 $ 8.81
-3.11%
$ 3.03 million $ 17
Jul 6, 2021 $ 9.08
-4.01%
$ 3.13 million $ 27
Jul 2, 2021 $ 10.03
+0.14%
$ 3.46 million $ 10
Jul 1, 2021 $ 10.02
+0.34%
$ 3.45 million $ 10
Jun 29, 2021 $ 9.82
-0.50%
$ 3.38 million $ 10
Jun 28, 2021 $ 9.86
+2.42%
$ 3.4 million $ 148
Jun 24, 2021 $ 10.85
+4.14%
$ 3.74 million $ 43
Jun 23, 2021 $ 10.42
-4.07%
$ 3.59 million $ 239