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 6
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.

Jan 15, 2021 $6.46
-3.64%
$2.23 million $58
Jan 14, 2021 $6.7
+8.05%
$2.31 million $542
Jan 13, 2021 $6.2
-0.82%
$2.14 million $328
Jan 8, 2021 $6.06
-0.01%
$2.09 million $18
Jan 7, 2021 $6.06
-2.18%
$2.09 million $18
Dec 28, 2020 $5.12
-2.48%
$1.76 million $26
Dec 24, 2020 $5.18
-0.62%
$1.78 million $10
Dec 17, 2020 $5.42
-0.50%
$1.87 million $11
Dec 16, 2020 $5.45
-2.70%
$1.88 million $11
Dec 11, 2020 $5.23
-4.34%
$1.8 million $105
Dec 10, 2020 $5.47
+8.64%
$1.88 million $148
Dec 9, 2020 $5.03
-3.42%
$1.73 million $15
Dec 8, 2020 $5.21
+4.25%
$1.8 million $68
Dec 7, 2020 $5
+0.01%
$1.72 million $85
Dec 5, 2020 $4.99
+0.03%
$1.72 million $20
Dec 4, 2020 $4.98
+5.20%
$1.72 million $20
Dec 3, 2020 $4.74
+4.10%
$1.63 million $62
Dec 2, 2020 $4.64
+5.18%
$1.6 million $23
Dec 1, 2020 $4.41
+5.50%
$1.52 million $4
Nov 30, 2020 $4.52
-0.04%
$1.56 million $100
Nov 29, 2020 $4.53
+0.03%
$1.56 million $100
Nov 28, 2020 $4.52
-0.05%
$1.56 million $100
Nov 27, 2020 $4.53
-4.21%
$1.56 million $100
Nov 26, 2020 $4.72
+0.23%
$1.63 million $5
Nov 25, 2020 $4.71
+0.12%
$1.62 million $5
Nov 24, 2020 $4.71
+6.25%
$1.62 million $132
Nov 23, 2020 $4.43
+10.58%
$1.53 million $1,413
Nov 22, 2020 $4.01
+0.03%
$1.38 million $1,350
Nov 21, 2020 $4.01
+0.04%
$1.38 million $1,350
Nov 20, 2020 $4
-3.24%
$1.38 million $1,349
Nov 19, 2020 $4.14
+1.27%
$1.43 million $54
Nov 18, 2020 $4.09
+1.65%
$1.41 million $351
Nov 17, 2020 $4.02
+1.67%
$1.39 million $40
Nov 16, 2020 $3.95
+13.70%
$1.36 million $43
Nov 15, 2020 $3.48
+0.10%
$1.2 million $7
Nov 14, 2020 $3.47
-0.07%
$1.2 million $7
Nov 13, 2020 $3.48
+7.03%
$1.2 million $7
Nov 12, 2020 $3.25
-4.63%
$1.12 million $94
Nov 11, 2020 $3.4
-0.05%
$1.17 million $204
Nov 10, 2020 $3.41
-0.65%
$1.17 million $3
Nov 9, 2020 $3.43
+3.64%
$1.18 million $1,228
Nov 6, 2020 $2.85
-0.69%
$981,466 $1,139
Nov 5, 2020 $2.87
+2.18%
$988,326 $1,147
Nov 4, 2020 $2.81
+2.30%
$967,276 $8
Nov 3, 2020 $2.74
+0.18%
$945,404 $82
Nov 2, 2020 $2.74
-0.37%
$943,704 $14
Oct 30, 2020 $2.51
+0.79%
$864,575 $13
Oct 29, 2020 $2.49
+0.41%
$857,795 $12
Oct 28, 2020 $2.45
-6.83%
$843,824 $49
Oct 27, 2020 $2.63
-8.36%
$905,591 $53