Patterson-UTI Energy (PTEN) Historical Stock Prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 22, 2026	10.13	10.21	9.83	10.20	10.12	8,593,700
Jun 18, 2026	10.17	10.25	9.72	10.04	9.96	13,122,300
Jun 17, 2026	10.37	10.56	10.24	10.30	10.22	10,224,100
Jun 16, 2026	10.78	10.87	10.29	10.35	10.27	12,644,600
Jun 15, 2026	10.70	11.04	10.56	10.66	10.58	13,728,100
Jun 12, 2026	11.31	11.84	11.26	11.49	11.40	7,277,600
Jun 11, 2026	12.14	12.20	11.44	11.49	11.40	8,884,000
Jun 10, 2026	11.74	12.13	11.70	12.02	11.92	6,371,400
Jun 9, 2026	11.89	11.93	11.27	11.59	11.50	7,262,100
Jun 8, 2026	11.73	12.08	11.71	11.90	11.81	6,310,100
Jun 5, 2026	12.40	12.40	11.47	11.51	11.42	10,355,400
Jun 4, 2026	11.88	12.56	11.76	12.27	12.17	14,312,500
Jun 3, 2026	11.87	12.18	11.66	12.01	11.91	8,475,800
Jun 2, 2026	11.53	11.96	11.50	11.73	11.64	6,400,900
Jun 1, 2026	11.47	11.74	11.36	11.53	11.44	8,451,100
May 29, 2026	11.34	11.40	10.96	11.21	11.02	9,855,400
May 28, 2026	11.71	11.76	11.28	11.30	11.11	5,896,500
May 27, 2026	11.83	11.83	11.42	11.48	11.29	9,094,100
May 26, 2026	12.07	12.70	11.98	12.12	11.92	8,757,200
May 22, 2026	12.38	12.38	12.00	12.31	12.10	5,651,700
May 21, 2026	12.56	12.71	11.88	12.21	12.01	9,004,100
May 20, 2026	12.71	13.00	12.15	12.28	12.07	6,059,700
May 19, 2026	13.00	13.03	12.58	12.73	12.52	8,053,800
May 18, 2026	12.42	13.08	12.38	12.85	12.63	10,122,400
May 15, 2026	12.12	12.43	12.06	12.42	12.21	6,489,400

Historical stock prices.