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

Patterson-UTI Energy, Inc. Historical Data

PTEN Page 3
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.

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