Patterson-UTI Energy, Inc.

PTEN · NASDAQ

Prices in USD

Historical prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 28, 20269.439.479.079.179.1010,076,500
Jul 27, 20269.8310.039.369.419.349,458,500
Jul 24, 202610.3410.6010.1510.2010.126,412,000
Jul 23, 202611.0011.0310.3310.3410.2613,883,300
Jul 22, 202610.7410.8710.5610.7210.648,405,100
Jul 21, 202610.1610.5510.0010.5310.4512,006,400
Jul 20, 20269.9210.309.9110.1010.028,161,400
Jul 17, 20269.8110.079.7310.029.948,615,900
Jul 16, 20269.839.949.639.649.566,396,500
Jul 15, 20269.9810.049.539.849.767,059,200
Jul 14, 202610.0110.069.709.869.786,383,000
Jul 13, 20269.629.789.539.689.605,829,600
Jul 10, 20269.479.519.269.399.324,896,500
Jul 9, 20269.559.629.349.409.337,025,600
Jul 8, 20269.389.829.389.709.6215,373,000
Jul 7, 20268.709.248.679.159.0811,204,500
Jul 6, 20268.728.988.508.568.499,391,800
Jul 2, 20268.688.808.598.668.5910,415,100
Jul 1, 20269.359.358.508.578.5015,466,000
Jun 30, 20269.639.749.139.189.1113,427,400
Jun 29, 20269.579.669.369.559.478,598,600
Jun 26, 20269.739.759.489.599.5114,931,200
Jun 25, 20269.379.889.289.779.698,766,900
Jun 24, 20269.879.879.399.529.4416,333,000
Jun 23, 202610.0810.2210.0210.079.994,646,600