Patterson-UTI Energy, Inc. Historical Data

PTEN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 22, 2021 $ 10.56
+4.14%
$ 3.64 million $ 11
Jun 21, 2021 $ 10.13
+1.59%
$ 3.49 million $ 10
Jun 9, 2021 $ 10.19
-2.92%
$ 3.51 million $ 31
Jun 8, 2021 $ 10.49
+5.31%
$ 3.62 million $ 63
Jun 7, 2021 $ 9.96
-3.32%
$ 3.43 million $ 10
Jun 4, 2021 $ 10.23
+3.55%
$ 3.53 million $ 20
Jun 3, 2021 $ 9.88
+2.05%
$ 3.4 million $ 30
Jun 2, 2021 $ 9.68
+11.12%
$ 3.34 million $ 106
Jun 1, 2021 $ 8.71
+0.37%
$ 3 million $ 9
May 26, 2021 $ 7.98
+1.63%
$ 2.75 million $ 559
May 25, 2021 $ 7.85
-4.02%
$ 2.71 million $ 550
May 24, 2021 $ 8.11
-1.19%
$ 2.79 million $ 8
May 23, 2021 $ 8.21
+0.04%
$ 2.83 million $ 8
May 22, 2021 $ 8.21
-0.10%
$ 2.83 million $ 8
May 21, 2021 $ 8.21
+1.66%
$ 2.83 million $ 8
May 20, 2021 $ 8.07
-0.22%
$ 2.78 million $ 16
May 19, 2021 $ 8.09
-0.72%
$ 2.79 million $ 8
May 14, 2021 $ 8.27
+5.00%
$ 2.85 million $ 25
May 13, 2021 $ 7.87
-1.84%
$ 2.71 million $ 31
May 12, 2021 $ 8.05
+0.26%
$ 2.77 million $ 8
May 11, 2021 $ 8.03
-1.48%
$ 2.77 million $ 56
May 10, 2021 $ 8.15
+3.41%
$ 2.81 million $ 65
May 9, 2021 $ 7.88
-0.02%
$ 2.72 million $ 63
May 8, 2021 $ 7.88
+0.01%
$ 2.72 million $ 63
May 7, 2021 $ 7.88
+0.03%
$ 2.72 million $ 63
May 6, 2021 $ 7.88
-0.05%
$ 2.71 million $ 63
May 5, 2021 $ 7.88
+6.79%
$ 2.72 million $ 63
May 4, 2021 $ 7.39
+2.26%
$ 2.55 million $ 222
May 3, 2021 $ 7.23
+9.19%
$ 2.49 million $ 817
May 2, 2021 $ 6.62
+0.01%
$ 2.28 million $ 46
May 1, 2021 $ 6.62
+0.00%
$ 2.28 million $ 46
Apr 30, 2021 $ 6.62
-3.48%
$ 2.28 million $ 46
Apr 29, 2021 $ 6.86
+3.15%
$ 2.36 million $ 110
Apr 28, 2021 $ 6.65
+11.17%
$ 2.29 million $ 273
Apr 27, 2021 $ 5.98
+0.01%
$ 2.06 million $ 12
Apr 21, 2021 $ 6.23
+0.28%
$ 2.15 million $ 6
Apr 20, 2021 $ 6.21
+3.68%
$ 2.14 million $ 25
Apr 16, 2021 $ 6.64
-1.34%
$ 2.29 million $ 13
Apr 15, 2021 $ 6.73
-3.39%
$ 2.32 million $ 13
Apr 14, 2021 $ 6.96
+5.30%
$ 2.4 million $ 717
Apr 13, 2021 $ 6.61
-0.87%
$ 2.28 million $ 46
Apr 12, 2021 $ 6.67
-1.77%
$ 2.3 million $ 13
Apr 6, 2021 $ 7.01
+3.16%
$ 2.42 million $ 14
Apr 5, 2021 $ 6.79
-1.00%
$ 2.34 million $ 720
Mar 29, 2021 $ 7.27
+0.10%
$ 2.51 million $ 509
Mar 28, 2021 $ 7.27
+0.02%
$ 2.5 million $ 509
Mar 27, 2021 $ 7.27
-0.05%
$ 2.5 million $ 509
Mar 26, 2021 $ 7.27
-0.67%
$ 2.51 million $ 509
Mar 24, 2021 $ 7.27
+6.06%
$ 2.51 million $ 7
Mar 23, 2021 $ 6.86
-7.41%
$ 2.36 million $ 7