Patterson-UTI Energy, Inc.

PTEN · NASDAQ

Prices in USD

Historical prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 4, 20268.679.038.678.878.728,954,400
Mar 3, 20268.799.008.718.838.6813,681,800
Mar 2, 20268.958.958.488.828.6713,168,000
Feb 27, 20268.538.608.328.518.276,224,200
Feb 26, 20268.198.558.138.418.178,533,500
Feb 25, 20268.348.428.088.348.107,461,100
Feb 24, 20268.438.498.148.328.088,322,100
Feb 23, 20268.378.498.158.368.129,894,400
Feb 20, 20268.338.448.198.418.177,308,200
Feb 19, 20268.258.518.248.508.2611,067,000
Feb 18, 20268.068.237.998.177.9411,404,700
Feb 17, 20268.108.187.737.927.7010,640,300
Feb 13, 20268.128.298.008.107.8712,205,200
Feb 12, 20268.508.557.918.147.9110,504,100
Feb 11, 20268.448.758.438.578.3312,395,500
Feb 10, 20268.688.698.248.278.048,891,600
Feb 9, 20268.718.918.538.708.458,905,600
Feb 6, 20268.188.698.148.668.4111,486,600
Feb 5, 20268.098.407.998.177.9422,684,800
Feb 4, 20267.848.007.737.957.7213,996,100
Feb 3, 20267.707.827.607.817.5910,650,200
Feb 2, 20267.277.717.217.597.389,356,500
Jan 30, 20267.457.587.337.537.329,039,300
Jan 29, 20267.687.857.537.547.3311,421,800
Jan 28, 20267.517.607.167.337.1210,830,000