Advertisement
U.S. markets closed

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.74+0.17 (+1.47%)
At close: 04:00PM EST
11.79 +0.05 (+0.43%)
After hours: 08:00PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202411.6311.8911.5311.7411.745,690,900
Feb 29, 202411.5511.8111.4611.5711.577,128,000
Feb 29, 20240.08 Dividend
Feb 28, 202411.5611.9011.5411.6111.534,913,000
Feb 27, 202411.6311.7911.4711.6311.556,991,500
Feb 26, 202411.4811.7611.4211.5411.464,336,600
Feb 23, 202411.6011.8311.5311.5711.495,573,700
Feb 22, 202411.5411.9911.4911.8411.7610,467,100
Feb 21, 202411.7811.9811.4311.5911.516,981,600
Feb 20, 202411.9112.0811.6211.6711.599,827,500
Feb 16, 202411.7512.2411.5412.0611.9812,031,700
Feb 15, 202411.3711.9510.9611.7511.6714,027,700
Feb 14, 202410.4410.5310.2610.3410.278,902,500
Feb 13, 202410.4410.4910.0210.3310.2610,919,800
Feb 12, 202410.5010.6610.4210.4610.398,700,000
Feb 09, 202410.6310.6610.3710.5010.435,758,700
Feb 08, 202410.6610.8610.5710.6510.584,434,200
Feb 07, 202410.5710.7110.4310.6610.596,205,400
Feb 06, 202410.2110.6210.1510.5610.495,742,700
Feb 05, 202410.3210.3510.0510.1510.085,548,900
Feb 02, 202410.7210.8110.4110.4510.383,994,700
Feb 01, 202411.1211.2410.7910.8410.774,921,700
Jan 31, 202411.5011.5311.0311.0911.016,797,400
Jan 30, 202410.6311.6410.6111.5411.4613,741,800
Jan 29, 202410.7010.8510.5410.8410.776,423,200
Jan 26, 202410.7011.0310.6310.7810.715,629,500
Jan 25, 202410.6610.7110.3310.6410.578,221,500
Jan 24, 202410.3910.6110.2010.5210.456,574,800
Jan 23, 202410.3310.4710.1610.2410.178,514,400
Jan 22, 202410.1810.3410.0310.2910.224,493,800
Jan 19, 202410.1810.279.9610.1110.045,194,300
Jan 18, 20249.9310.139.8510.1110.044,902,100
Jan 17, 20249.879.999.739.899.825,931,100
Jan 16, 202410.1710.2210.0110.049.974,629,300
Jan 12, 202410.4210.4810.1510.2810.214,486,500
Jan 11, 202410.4110.4110.1710.2010.136,305,900
Jan 10, 202410.2310.3410.1310.3410.278,428,700
Jan 09, 202410.5010.5510.1610.3010.236,215,500
Jan 08, 202410.4110.5410.0910.5310.467,129,800
Jan 05, 202410.5710.7610.5010.7310.665,644,700
Jan 04, 202411.0011.0110.4810.5410.477,835,200
Jan 03, 202410.8211.0210.7310.8210.755,009,500
Jan 02, 202410.8911.1410.7610.8310.764,944,300
Dec 29, 202310.8810.8910.7110.8010.733,200,300
Dec 28, 202311.0011.0710.8310.8710.803,322,000
Dec 27, 202311.1311.2611.0111.0710.994,593,700
Dec 26, 202311.1311.2210.9611.1711.096,336,100
Dec 22, 202311.1211.2510.8910.9110.837,002,500
Dec 21, 202310.9811.0910.8111.0010.927,454,500
Dec 20, 202311.2211.3610.9610.9810.908,312,900
Dec 19, 202311.0011.2810.9611.1411.068,984,800
Dec 18, 202311.3711.5311.0111.0410.966,477,500
Dec 15, 202311.3911.4111.0211.0710.9910,468,300
Dec 14, 202311.3211.5511.1811.3411.268,928,600
Dec 13, 202310.7211.0610.5811.0110.936,413,200
Dec 12, 202310.6110.8210.4510.7310.666,759,900
Dec 11, 202310.8511.1510.7410.8410.7710,666,100
Dec 08, 202310.9911.1110.8210.8510.785,715,700
Dec 07, 202310.9811.1110.7810.8210.7512,021,900
Dec 06, 202311.1311.3810.9010.9110.839,477,000
Dec 05, 202311.8011.9411.2311.2411.165,886,600
Dec 04, 202311.6711.8511.5311.8211.745,742,800
Dec 01, 202311.6312.0011.5511.7711.693,987,200
Nov 30, 202311.8912.1911.5111.7111.636,288,000
Nov 30, 20230.08 Dividend
Nov 29, 202311.8311.9511.5711.8211.664,647,100
Nov 28, 202311.8611.9311.6211.7411.584,262,500
Nov 27, 202311.8912.0411.7411.8011.643,909,000
Nov 24, 202311.9112.1611.9011.9711.812,852,100
Nov 22, 202311.6111.9611.4511.9111.755,995,800
Nov 21, 202311.9112.0011.8011.9211.765,825,900
Nov 20, 202312.1712.2812.0012.0211.864,415,800
Nov 17, 202311.8212.2111.7712.0811.928,514,900
Nov 16, 202311.7111.8311.4111.5211.368,606,300
Nov 15, 202312.2212.6311.9011.9211.7612,876,000
Nov 14, 202312.0312.3912.0312.1712.0011,134,400
Nov 13, 202312.0412.3312.0012.1311.966,716,500
Nov 10, 202312.2612.3111.9812.2012.037,547,900
Nov 09, 202312.2512.4911.9212.1111.9510,734,200
Nov 08, 202311.6012.4511.3212.2112.048,691,500
Nov 07, 202312.3012.3511.7411.7611.607,256,400
Nov 06, 202312.9713.1012.4612.4912.323,759,900
Nov 03, 202312.7713.1412.7612.8312.665,406,100
Nov 02, 202312.5812.9212.5112.8012.635,448,600
Nov 01, 202312.7712.8612.3612.5612.396,266,200
Oct 31, 202312.7112.8712.4812.7012.533,939,200
Oct 30, 202313.1013.2912.5112.7212.554,623,600
Oct 27, 202313.0813.1612.8513.0112.834,465,800
Oct 26, 202313.1613.2512.7813.0412.867,235,500
Oct 25, 202313.3313.4813.1113.3913.215,498,700
Oct 24, 202313.4613.6213.2513.4313.255,260,700
Oct 23, 202313.5513.7113.2113.4213.247,728,800
Oct 20, 202313.8313.9413.2913.6813.499,176,500
Oct 19, 202313.6914.2613.3013.9613.777,766,800
Oct 18, 202313.9714.2513.7513.8113.625,523,600
Oct 17, 202313.6014.1213.4713.9513.765,983,400
Oct 16, 202314.0514.0913.7413.8313.646,737,800
Oct 13, 202313.6914.0713.3113.7813.595,328,100
Oct 12, 202313.7313.7613.1313.3613.185,168,400
Oct 11, 202313.0513.5312.9913.5113.334,986,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...