Patterson-UTI Energy (PTEN) Historical Stock Prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 27, 2026	7.42	7.52	7.36	7.44	7.23	7,489,500
Jan 26, 2026	7.43	7.47	7.32	7.35	7.14	7,252,800
Jan 23, 2026	7.53	7.71	7.29	7.30	7.09	9,466,400
Jan 22, 2026	7.33	7.51	7.31	7.39	7.18	11,565,800
Jan 21, 2026	7.30	7.49	7.25	7.36	7.15	15,914,000
Jan 20, 2026	7.10	7.23	7.00	7.09	6.89	8,505,100
Jan 16, 2026	7.17	7.23	7.00	7.15	6.95	10,540,200
Jan 15, 2026	7.06	7.18	7.00	7.11	6.91	7,088,000
Jan 14, 2026	7.25	7.46	7.11	7.13	6.93	13,249,200
Jan 13, 2026	6.87	7.17	6.84	7.15	6.95	13,623,000
Jan 12, 2026	6.80	6.95	6.69	6.75	6.56	9,642,000
Jan 9, 2026	7.03	7.23	6.79	6.81	6.62	12,100,600
Jan 8, 2026	6.69	7.15	6.66	7.03	6.83	18,568,700
Jan 7, 2026	6.65	6.77	6.53	6.61	6.42	10,756,200
Jan 6, 2026	6.83	7.02	6.61	6.64	6.45	13,835,600
Jan 5, 2026	6.74	6.89	6.57	6.79	6.60	16,187,600
Jan 2, 2026	6.15	6.57	6.08	6.47	6.29	12,972,400
Dec 31, 2025	6.09	6.21	6.06	6.11	5.94	4,956,900
Dec 30, 2025	5.99	6.15	5.97	6.08	5.91	9,860,300
Dec 29, 2025	5.87	5.99	5.86	5.93	5.76	7,400,200
Dec 26, 2025	5.86	5.94	5.77	5.85	5.68	5,349,600
Dec 24, 2025	5.92	5.95	5.85	5.91	5.74	3,140,700
Dec 23, 2025	5.94	6.02	5.83	5.90	5.73	6,636,200
Dec 22, 2025	5.88	6.07	5.86	5.89	5.72	7,568,900
Dec 19, 2025	5.77	5.91	5.77	5.83	5.66	15,279,300

Historical stock prices.