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
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

Sep 1, 2022 $14.34
-3.79%
$28.68 billion $143
Aug 31, 2022 $14.91
+2.30%
$29.81 billion $149
Aug 24, 2022 $16.25
+1.95%
$32.49 billion $16
Aug 23, 2022 $15.93
-2.18%
$31.87 billion $32
Aug 17, 2022 $14.33
+0.42%
$28.66 billion $401
Aug 16, 2022 $14.27
-1.42%
$28.54 billion $400
Aug 15, 2022 $14.48
+1.47%
$28.95 billion $695
Aug 5, 2022 $14.48
+4.70%
$28.97 billion $145
Aug 4, 2022 $13.84
-1.43%
$27.67 billion $138
Jul 27, 2022 $14.82
+4.84%
$29.65 billion $208
Jul 26, 2022 $14.14
-1.46%
$28.28 billion $198
Jul 25, 2022 $14.35
+0.95%
$28.7 billion $144
Jul 15, 2022 $12.66
-0.20%
$25.31 billion $38
Jul 14, 2022 $12.68
+1.48%
$25.36 billion $76
Jul 6, 2022 $12.85
-1.12%
$25.69 billion $77
Jul 5, 2022 $12.99
+0.97%
$25.98 billion $78
Jun 24, 2022 $15.8
+8.55%
$31.61 billion $790
Jun 23, 2022 $14.56
-6.52%
$29.12 billion $728
Jun 22, 2022 $15.57
+0.29%
$31.15 billion $857
May 2, 2022 $16.18
-1.64%
$32.37 billion $16
May 1, 2022 $16.46
+0.00%
$32.91 billion $16
Apr 30, 2022 $16.46
+0.00%
$32.91 billion $16
Apr 29, 2022 $16.46
-5.62%
$32.91 billion $16
Apr 28, 2022 $17.44
+1.66%
$34.87 billion $17
Apr 22, 2022 $16.95
-4.08%
$33.89 billion $17
Apr 21, 2022 $17.66
-3.97%
$35.33 billion $18
Apr 20, 2022 $18.39
+1.85%
$36.79 billion $55
Apr 19, 2022 $18.46
+2.61%
$36.92 billion $18
Apr 18, 2022 $17.99
+0.06%
$35.98 billion $18
Apr 4, 2022 $16.5
+4.00%
$33 billion $17
Apr 3, 2022 $15.87
+0.00%
$31.73 billion $16
Apr 2, 2022 $15.87
+0.00%
$31.73 billion $16
Apr 1, 2022 $15.87
+0.57%
$31.73 billion $16
Mar 31, 2022 $15.67
+1.69%
$31.33 billion $94
Mar 30, 2022 $15.41
-1.28%
$30.81 billion $92
Mar 29, 2022 $14.89
-1.16%
$29.79 billion $89
Mar 28, 2022 $15.07
+0.63%
$30.14 billion $90
Mar 21, 2022 $15.32
+3.73%
$30.63 billion $15
Mar 20, 2022 $14.77
+0.00%
$29.53 billion $15
Mar 19, 2022 $14.77
+0.00%
$29.53 billion $15
Mar 18, 2022 $14.77
-1.20%
$29.53 billion $15
Mar 9, 2022 $15.35
-2.69%
$30.7 billion $15
Mar 8, 2022 $15.78
-1.59%
$31.55 billion $16
Mar 7, 2022 $16.03
-1.69%
$32.06 billion $946
Feb 24, 2022 $12.96
-3.39%
$25.91 billion $26
Feb 23, 2022 $13.41
+1.86%
$26.82 billion $27
Feb 16, 2022 $13.75
+1.29%
$27.49 billion $55
Feb 15, 2022 $13.57
+1.99%
$27.14 billion $54
Feb 14, 2022 $12.49
-1.92%
$24.98 billion $337
Feb 13, 2022 $12.73
+0.00%
$25.47 billion $344
Download