Patterson-UTI Energy (PTEN) Historical Stock Prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 9, 2026	10.46	10.68	10.05	10.14	9.97	9,697,200
Apr 8, 2026	9.94	10.40	9.36	10.33	10.16	22,644,900
Apr 7, 2026	10.70	11.23	10.69	11.23	11.04	11,309,800
Apr 6, 2026	10.60	10.72	10.53	10.59	10.41	4,540,100
Apr 2, 2026	10.76	10.92	10.46	10.61	10.43	8,081,700
Apr 1, 2026	10.50	10.75	10.17	10.35	10.18	10,544,800
Mar 31, 2026	11.08	11.30	10.52	10.83	10.65	14,241,500
Mar 30, 2026	11.60	11.75	11.01	11.05	10.86	11,166,900
Mar 27, 2026	11.25	11.58	11.22	11.36	11.17	11,057,000
Mar 26, 2026	10.95	11.35	10.94	11.26	11.07	6,666,200
Mar 25, 2026	10.72	11.01	10.71	10.93	10.75	8,667,900
Mar 24, 2026	10.84	11.14	10.81	10.89	10.71	7,408,500
Mar 23, 2026	10.37	10.90	10.37	10.72	10.54	14,747,500
Mar 20, 2026	10.79	10.95	10.64	10.91	10.73	14,178,800
Mar 19, 2026	10.72	11.09	10.65	10.72	10.54	9,028,000
Mar 18, 2026	10.78	10.87	10.47	10.74	10.56	11,459,000
Mar 17, 2026	10.28	10.78	10.25	10.72	10.54	13,003,600
Mar 16, 2026	10.20	10.46	10.00	10.14	9.97	9,519,700
Mar 13, 2026	9.73	10.39	9.60	10.29	10.12	16,893,100
Mar 12, 2026	9.93	9.95	9.69	9.85	9.68	9,660,400
Mar 11, 2026	9.44	9.91	9.33	9.82	9.66	12,450,500
Mar 10, 2026	9.17	9.79	9.09	9.50	9.34	13,788,600
Mar 9, 2026	8.98	9.68	8.82	9.27	9.11	18,032,700
Mar 6, 2026	8.91	9.07	8.71	8.97	8.82	11,628,600
Mar 5, 2026	8.91	8.97	8.72	8.84	8.69	11,478,200

Historical stock prices.