Patterson-UTI Energy (PTEN) Historical Stock Prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 1, 2026	12.76	12.90	12.48	12.79	12.79	7,685,800
Aug 31, 2026	12.90	12.93	12.29	12.64	12.54	10,489,300
Aug 28, 2026	12.13	12.49	12.11	12.43	12.33	10,085,900
Aug 27, 2026	11.62	12.48	11.62	12.26	12.16	10,841,400
Aug 26, 2026	11.21	11.79	11.04	11.75	11.66	9,072,300
Aug 25, 2026	11.53	11.72	11.41	11.52	11.43	9,625,200
Aug 24, 2026	12.13	12.16	11.62	11.86	11.77	4,986,000
Aug 21, 2026	12.33	12.55	12.10	12.34	12.24	4,926,200
Aug 20, 2026	12.24	12.34	12.06	12.18	12.08	5,742,100
Aug 19, 2026	12.24	12.29	11.98	12.06	11.96	4,324,100
Aug 18, 2026	12.47	12.48	11.99	12.13	12.03	6,590,200
Aug 17, 2026	11.43	12.22	11.41	12.22	12.12	9,854,100
Aug 14, 2026	11.02	11.42	10.99	11.37	11.28	6,023,000
Aug 13, 2026	10.76	11.08	10.74	10.90	10.81	4,719,600
Aug 12, 2026	11.00	11.11	10.84	11.02	10.93	5,429,100
Aug 11, 2026	10.95	11.10	10.85	11.06	10.97	6,095,300
Aug 10, 2026	10.13	11.04	10.13	10.99	10.90	9,604,300
Aug 7, 2026	9.90	10.17	9.78	9.87	9.79	5,444,400
Aug 6, 2026	9.81	10.19	9.74	10.05	9.97	9,545,100
Aug 5, 2026	10.11	10.17	9.52	9.54	9.46	8,537,800
Aug 4, 2026	10.04	10.23	9.95	10.09	10.01	10,880,100
Aug 3, 2026	10.28	10.40	9.98	10.27	10.19	9,028,900
Jul 31, 2026	10.05	10.52	10.05	10.48	10.40	13,031,800
Jul 30, 2026	9.36	9.87	9.21	9.85	9.77	14,308,100
Jul 29, 2026	9.75	9.76	9.23	9.33	9.26	9,966,500

Historical stock prices.