Patterson-UTI Energy (PTEN) Historical Stock Prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 11, 2026	10.57	10.57	10.18	—	—	4,024,820
Nov 10, 2026	9.57	10.17	9.41	10.05	10.05	7,018,400
Nov 9, 2026	9.75	10.05	9.65	9.86	9.86	6,585,400
Nov 6, 2026	10.07	10.30	9.90	9.92	9.92	7,050,300
Nov 5, 2026	10.90	10.90	9.93	9.95	9.95	7,947,700
Nov 4, 2026	11.36	11.50	10.58	10.65	10.65	14,290,100
Nov 3, 2026	11.78	12.23	11.64	11.75	11.75	6,143,500
Nov 2, 2026	12.92	13.00	11.77	11.80	11.80	11,805,900
Oct 30, 2026	13.10	13.35	12.65	13.32	13.32	11,257,000
Oct 29, 2026	12.60	12.72	12.33	12.69	12.69	13,216,600
Oct 28, 2026	12.24	12.64	12.19	12.60	12.60	6,125,100
Oct 27, 2026	12.21	12.35	12.12	12.21	12.21	4,779,300
Oct 26, 2026	11.77	12.34	11.75	12.25	12.25	5,999,200
Oct 23, 2026	11.37	12.16	11.37	11.97	11.97	5,285,700
Oct 22, 2026	11.81	11.81	10.93	11.34	11.34	7,117,700
Oct 21, 2026	11.66	11.91	11.52	11.68	11.68	6,394,900
Oct 20, 2026	12.25	12.25	11.52	11.63	11.63	6,538,900
Oct 19, 2026	11.46	12.10	11.40	12.05	12.05	8,954,500
Oct 16, 2026	11.60	11.61	11.36	11.50	11.50	6,255,100
Oct 15, 2026	11.48	11.48	10.97	11.31	11.31	6,474,400
Oct 14, 2026	11.67	11.96	11.50	11.54	11.54	9,245,700
Oct 13, 2026	11.41	11.61	11.12	11.52	11.52	4,811,500
Oct 12, 2026	11.48	11.68	11.29	11.33	11.33	4,236,900
Oct 9, 2026	11.46	11.64	11.31	11.31	11.31	4,434,100
Oct 8, 2026	11.53	11.55	11.35	11.48	11.48	5,834,500

Historical stock prices.