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 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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