Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 11.30 | 11.63 | 11.20 | 11.60 | 11.60 | 4,805,600 |
| Apr 22, 2024 | 11.46 | 11.47 | 11.11 | 11.34 | 11.34 | 6,505,000 |
| Apr 19, 2024 | 11.25 | 11.58 | 11.23 | 11.51 | 11.51 | 4,694,900 |
| Apr 18, 2024 | 11.34 | 11.56 | 11.24 | 11.34 | 11.34 | 8,579,300 |
| Apr 17, 2024 | 11.28 | 11.55 | 11.21 | 11.22 | 11.22 | 4,505,200 |
| Apr 16, 2024 | 11.35 | 11.41 | 11.16 | 11.33 | 11.33 | 5,301,600 |
| Apr 15, 2024 | 11.75 | 11.82 | 11.41 | 11.49 | 11.49 | 5,087,400 |
| Apr 12, 2024 | 11.86 | 12.15 | 11.62 | 11.68 | 11.68 | 6,271,700 |
| Apr 11, 2024 | 12.12 | 12.16 | 11.80 | 11.82 | 11.82 | 3,463,000 |
| Apr 10, 2024 | 11.83 | 12.17 | 11.77 | 12.11 | 12.11 | 3,739,400 |
| Apr 09, 2024 | 12.20 | 12.28 | 11.89 | 12.02 | 12.02 | 3,784,100 |
| Apr 08, 2024 | 12.52 | 12.65 | 12.09 | 12.12 | 12.12 | 4,537,100 |
| Apr 05, 2024 | 12.12 | 12.55 | 12.02 | 12.52 | 12.52 | 6,682,900 |
| Apr 04, 2024 | 12.25 | 12.39 | 12.00 | 12.15 | 12.15 | 6,709,300 |
| Apr 03, 2024 | 12.13 | 12.40 | 12.02 | 12.32 | 12.32 | 8,538,600 |
| Apr 02, 2024 | 11.88 | 11.96 | 11.63 | 11.92 | 11.92 | 6,264,600 |
| Apr 01, 2024 | 11.96 | 11.99 | 11.68 | 11.75 | 11.75 | 6,511,000 |
| Mar 28, 2024 | 12.12 | 12.30 | 11.85 | 11.94 | 11.94 | 11,047,900 |
| Mar 27, 2024 | 11.67 | 12.06 | 11.61 | 12.05 | 12.05 | 5,255,100 |
| Mar 26, 2024 | 11.92 | 12.03 | 11.66 | 11.69 | 11.69 | 3,833,600 |
| Mar 25, 2024 | 11.72 | 12.12 | 11.72 | 11.84 | 11.84 | 5,454,600 |
| Mar 22, 2024 | 11.85 | 11.89 | 11.65 | 11.69 | 11.69 | 4,322,900 |
| Mar 21, 2024 | 11.76 | 11.93 | 11.63 | 11.84 | 11.84 | 6,699,200 |
| Mar 20, 2024 | 11.79 | 11.90 | 11.46 | 11.73 | 11.73 | 8,741,600 |
| Mar 19, 2024 | 11.60 | 11.99 | 11.58 | 11.92 | 11.92 | 6,351,400 |
| Mar 18, 2024 | 11.52 | 11.75 | 11.43 | 11.65 | 11.65 | 5,028,700 |
| Mar 15, 2024 | 11.43 | 11.71 | 11.43 | 11.54 | 11.54 | 8,887,200 |
| Mar 14, 2024 | 11.32 | 11.61 | 11.06 | 11.51 | 11.51 | 9,145,800 |
| Mar 13, 2024 | 11.83 | 12.19 | 11.21 | 11.32 | 11.32 | 12,679,100 |
| Mar 12, 2024 | 11.92 | 11.99 | 11.67 | 11.75 | 11.75 | 5,617,200 |
| Mar 11, 2024 | 11.95 | 12.08 | 11.70 | 11.99 | 11.99 | 4,015,500 |
| Mar 08, 2024 | 12.12 | 12.33 | 11.91 | 12.01 | 12.01 | 3,539,500 |
| Mar 07, 2024 | 11.61 | 12.21 | 11.61 | 12.10 | 12.10 | 4,985,000 |
| Mar 06, 2024 | 11.78 | 11.85 | 11.57 | 11.65 | 11.65 | 4,853,300 |
| Mar 05, 2024 | 11.56 | 11.80 | 11.54 | 11.56 | 11.56 | 4,959,400 |
| Mar 04, 2024 | 11.80 | 11.85 | 11.58 | 11.63 | 11.63 | 8,043,000 |
| Mar 01, 2024 | 11.63 | 11.89 | 11.53 | 11.74 | 11.74 | 5,690,900 |
| Feb 29, 2024 | 11.55 | 11.81 | 11.46 | 11.57 | 11.57 | 7,128,000 |
| Feb 29, 2024 | 0.08 Dividend | |||||
| Feb 28, 2024 | 11.56 | 11.90 | 11.54 | 11.61 | 11.53 | 4,913,000 |
| Feb 27, 2024 | 11.63 | 11.79 | 11.47 | 11.63 | 11.55 | 6,991,500 |
| Feb 26, 2024 | 11.48 | 11.76 | 11.42 | 11.54 | 11.46 | 4,336,600 |
| Feb 23, 2024 | 11.60 | 11.83 | 11.53 | 11.57 | 11.49 | 5,573,700 |
| Feb 22, 2024 | 11.54 | 11.99 | 11.49 | 11.84 | 11.76 | 10,467,100 |
| Feb 21, 2024 | 11.78 | 11.98 | 11.43 | 11.59 | 11.51 | 6,981,600 |
| Feb 20, 2024 | 11.91 | 12.08 | 11.62 | 11.67 | 11.59 | 9,827,500 |
| Feb 16, 2024 | 11.75 | 12.24 | 11.54 | 12.06 | 11.98 | 12,031,700 |
| Feb 15, 2024 | 11.37 | 11.95 | 10.96 | 11.75 | 11.67 | 14,027,700 |
| Feb 14, 2024 | 10.44 | 10.53 | 10.26 | 10.34 | 10.27 | 8,902,500 |
| Feb 13, 2024 | 10.44 | 10.49 | 10.02 | 10.33 | 10.26 | 10,919,800 |
| Feb 12, 2024 | 10.50 | 10.66 | 10.42 | 10.46 | 10.39 | 8,700,000 |
| Feb 09, 2024 | 10.63 | 10.66 | 10.37 | 10.50 | 10.43 | 5,758,700 |
| Feb 08, 2024 | 10.66 | 10.86 | 10.57 | 10.65 | 10.58 | 4,434,200 |
| Feb 07, 2024 | 10.57 | 10.71 | 10.43 | 10.66 | 10.59 | 6,205,400 |
| Feb 06, 2024 | 10.21 | 10.62 | 10.15 | 10.56 | 10.49 | 5,742,700 |
| Feb 05, 2024 | 10.32 | 10.35 | 10.05 | 10.15 | 10.08 | 5,548,900 |
| Feb 02, 2024 | 10.72 | 10.81 | 10.41 | 10.45 | 10.38 | 3,994,700 |
| Feb 01, 2024 | 11.12 | 11.24 | 10.79 | 10.84 | 10.77 | 4,921,700 |
| Jan 31, 2024 | 11.50 | 11.53 | 11.03 | 11.09 | 11.01 | 6,797,400 |
| Jan 30, 2024 | 10.63 | 11.64 | 10.61 | 11.54 | 11.46 | 13,741,800 |
| Jan 29, 2024 | 10.70 | 10.85 | 10.54 | 10.84 | 10.77 | 6,423,200 |
| Jan 26, 2024 | 10.70 | 11.03 | 10.63 | 10.78 | 10.71 | 5,629,500 |
| Jan 25, 2024 | 10.66 | 10.71 | 10.33 | 10.64 | 10.57 | 8,221,500 |
| Jan 24, 2024 | 10.39 | 10.61 | 10.20 | 10.52 | 10.45 | 6,574,800 |
| Jan 23, 2024 | 10.33 | 10.47 | 10.16 | 10.24 | 10.17 | 8,514,400 |
| Jan 22, 2024 | 10.18 | 10.34 | 10.03 | 10.29 | 10.22 | 4,493,800 |
| Jan 19, 2024 | 10.18 | 10.27 | 9.96 | 10.11 | 10.04 | 5,194,300 |
| Jan 18, 2024 | 9.93 | 10.13 | 9.85 | 10.11 | 10.04 | 4,902,100 |
| Jan 17, 2024 | 9.87 | 9.99 | 9.73 | 9.89 | 9.82 | 5,931,100 |
| Jan 16, 2024 | 10.17 | 10.22 | 10.01 | 10.04 | 9.97 | 4,629,300 |
| Jan 12, 2024 | 10.42 | 10.48 | 10.15 | 10.28 | 10.21 | 4,486,500 |
| Jan 11, 2024 | 10.41 | 10.41 | 10.17 | 10.20 | 10.13 | 6,305,900 |
| Jan 10, 2024 | 10.23 | 10.34 | 10.13 | 10.34 | 10.27 | 8,428,700 |
| Jan 09, 2024 | 10.50 | 10.55 | 10.16 | 10.30 | 10.23 | 6,215,500 |
| Jan 08, 2024 | 10.41 | 10.54 | 10.09 | 10.53 | 10.46 | 7,129,800 |
| Jan 05, 2024 | 10.57 | 10.76 | 10.50 | 10.73 | 10.66 | 5,644,700 |
| Jan 04, 2024 | 11.00 | 11.01 | 10.48 | 10.54 | 10.47 | 7,835,200 |
| Jan 03, 2024 | 10.82 | 11.02 | 10.73 | 10.82 | 10.75 | 5,009,500 |
| Jan 02, 2024 | 10.89 | 11.14 | 10.76 | 10.83 | 10.76 | 4,944,300 |
| Dec 29, 2023 | 10.88 | 10.89 | 10.71 | 10.80 | 10.73 | 3,200,300 |
| Dec 28, 2023 | 11.00 | 11.07 | 10.83 | 10.87 | 10.80 | 3,322,000 |
| Dec 27, 2023 | 11.13 | 11.26 | 11.01 | 11.07 | 10.99 | 4,593,700 |
| Dec 26, 2023 | 11.13 | 11.22 | 10.96 | 11.17 | 11.09 | 6,336,100 |
| Dec 22, 2023 | 11.12 | 11.25 | 10.89 | 10.91 | 10.83 | 7,002,500 |
| Dec 21, 2023 | 10.98 | 11.09 | 10.81 | 11.00 | 10.92 | 7,454,500 |
| Dec 20, 2023 | 11.22 | 11.36 | 10.96 | 10.98 | 10.90 | 8,312,900 |
| Dec 19, 2023 | 11.00 | 11.28 | 10.96 | 11.14 | 11.06 | 8,984,800 |
| Dec 18, 2023 | 11.37 | 11.53 | 11.01 | 11.04 | 10.96 | 6,477,500 |
| Dec 15, 2023 | 11.39 | 11.41 | 11.02 | 11.07 | 10.99 | 10,468,300 |
| Dec 14, 2023 | 11.32 | 11.55 | 11.18 | 11.34 | 11.26 | 8,928,600 |
| Dec 13, 2023 | 10.72 | 11.06 | 10.58 | 11.01 | 10.93 | 6,413,200 |
| Dec 12, 2023 | 10.61 | 10.82 | 10.45 | 10.73 | 10.66 | 6,759,900 |
| Dec 11, 2023 | 10.85 | 11.15 | 10.74 | 10.84 | 10.77 | 10,666,100 |
| Dec 08, 2023 | 10.99 | 11.11 | 10.82 | 10.85 | 10.78 | 5,715,700 |
| Dec 07, 2023 | 10.98 | 11.11 | 10.78 | 10.82 | 10.75 | 12,021,900 |
| Dec 06, 2023 | 11.13 | 11.38 | 10.90 | 10.91 | 10.83 | 9,477,000 |
| Dec 05, 2023 | 11.80 | 11.94 | 11.23 | 11.24 | 11.16 | 5,886,600 |
| Dec 04, 2023 | 11.67 | 11.85 | 11.53 | 11.82 | 11.74 | 5,742,800 |
| Dec 01, 2023 | 11.63 | 12.00 | 11.55 | 11.77 | 11.69 | 3,987,200 |
| Nov 30, 2023 | 11.89 | 12.19 | 11.51 | 11.71 | 11.63 | 6,288,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.