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 5
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

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