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

Patterson-UTI Energy, Inc. Historical Data

PTEN Page 5
Download
Date Close Price change Market cap Trading volume

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.

Mar 22, 2021 $7.41
-1.75%
$2.55 million $15
Mar 19, 2021 $7.88
+3.61%
$2.72 million $8
Mar 18, 2021 $7.61
-6.06%
$2.62 million $46
Mar 16, 2021 $0.0088
+0.54%
$3,033 $1.97 million
Mar 12, 2021 $9.44
+2.70%
$3.25 million $9
Mar 11, 2021 $9.19
-1.40%
$3.17 million $18
Mar 10, 2021 $9.32
+4.81%
$3.21 million $457
Mar 9, 2021 $8.89
-5.92%
$3.06 million $9
Mar 8, 2021 $9.45
+4.19%
$3.26 million $2,032
Mar 7, 2021 $9.08
-0.03%
$3.13 million $127
Mar 6, 2021 $9.08
+0.03%
$3.13 million $127
Mar 5, 2021 $9.08
+15.55%
$3.13 million $127
Mar 4, 2021 $7.86
-0.88%
$2.71 million $63
Mar 3, 2021 $7.44
+0.14%
$2.56 million $7
Mar 2, 2021 $7.43
-3.61%
$2.56 million $7
Mar 1, 2021 $7.71
+6.61%
$2.66 million $46
Feb 28, 2021 $7.23
+0.07%
$2.49 million $174
Feb 27, 2021 $7.23
-0.06%
$2.49 million $174
Feb 26, 2021 $7.23
-1.26%
$2.49 million $174
Feb 25, 2021 $7.34
+0.64%
$2.53 million $44
Feb 24, 2021 $7.29
+3.11%
$2.51 million $124
Feb 23, 2021 $6.87
+1.67%
$2.37 million $7
Feb 22, 2021 $6.76
+10.23%
$2.33 million $270
Feb 21, 2021 $6.13
+0.04%
$2.11 million $920
Feb 20, 2021 $6.13
-0.07%
$2.11 million $919
Feb 19, 2021 $6.13
+0.00%
$2.11 million $919
Feb 17, 2021 $6.16
-0.76%
$2.12 million $18
Feb 16, 2021 $6.21
-2.82%
$2.14 million $81
Feb 12, 2021 $6.14
+3.35%
$2.12 million $6
Feb 11, 2021 $5.93
-3.09%
$2.04 million $6
Feb 10, 2021 $6.12
+3.16%
$2.11 million $61
Feb 9, 2021 $6.33
+1.16%
$2.18 million $19
Feb 8, 2021 $6.25
+2.16%
$2.15 million $19
Feb 5, 2021 $6.09
+3.41%
$2.1 million $877
Feb 4, 2021 $5.89
-9.85%
$2.03 million $925
Feb 3, 2021 $6.54
+3.75%
$2.25 million $13
Feb 2, 2021 $6.29
-1.76%
$2.17 million $38
Feb 1, 2021 $6.01
-0.39%
$2.07 million $6
Jan 30, 2021 $6.04
-0.04%
$2.08 million $6
Jan 29, 2021 $6.04
+2.03%
$2.08 million $6
Jan 28, 2021 $5.96
+0.65%
$2.05 million $6
Jan 27, 2021 $5.92
-5.58%
$2.04 million $6
Jan 26, 2021 $5.92
+0.59%
$2.04 million $71
Jan 24, 2021 $6.05
-0.03%
$2.08 million $266
Jan 23, 2021 $6.05
-0.09%
$2.08 million $266
Jan 22, 2021 $6.05
+3.98%
$2.08 million $266
Jan 21, 2021 $5.82
-10.13%
$2.01 million $383
Jan 20, 2021 $6.48
+1.07%
$2.23 million $110
Jan 19, 2021 $6.41
-0.72%
$2.21 million $19
Jan 16, 2021 $6.45
-0.04%
$2.22 million $58