NasdaqGS - Delayed Quote USD

Patterson-UTI Energy, Inc. (PTEN)

11.51 +0.17 (+1.50%)
At close: April 19 at 4:00 PM EDT
11.51 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.25 11.58 11.23 11.51 11.51 4,694,900
Apr 18, 2024 11.34 11.56 11.24 11.34 11.34 8,579,300
Apr 17, 2024 11.28 11.55 11.21 11.22 11.22 4,505,200
Apr 16, 2024 11.35 11.41 11.16 11.33 11.33 5,301,600
Apr 15, 2024 11.75 11.82 11.41 11.49 11.49 5,087,400
Apr 12, 2024 11.86 12.15 11.62 11.68 11.68 6,271,700
Apr 11, 2024 12.12 12.16 11.80 11.82 11.82 3,463,000
Apr 10, 2024 11.83 12.17 11.77 12.11 12.11 3,739,400
Apr 9, 2024 12.20 12.28 11.89 12.02 12.02 3,784,100
Apr 8, 2024 12.52 12.65 12.09 12.12 12.12 4,537,100
Apr 5, 2024 12.12 12.55 12.02 12.52 12.52 6,682,900
Apr 4, 2024 12.25 12.39 12.00 12.15 12.15 6,709,300
Apr 3, 2024 12.13 12.40 12.02 12.32 12.32 8,538,600
Apr 2, 2024 11.88 11.96 11.63 11.92 11.92 6,264,600
Apr 1, 2024 11.96 11.99 11.68 11.75 11.75 6,511,000
Mar 28, 2024 12.12 12.30 11.85 11.94 11.94 11,047,900
Mar 27, 2024 11.67 12.06 11.61 12.05 12.05 5,255,100
Mar 26, 2024 11.92 12.03 11.66 11.69 11.69 3,833,600
Mar 25, 2024 11.72 12.12 11.72 11.84 11.84 5,454,600
Mar 22, 2024 11.85 11.89 11.65 11.69 11.69 4,322,900
Mar 21, 2024 11.76 11.93 11.63 11.84 11.84 6,699,200
Mar 20, 2024 11.79 11.90 11.46 11.73 11.73 8,741,600
Mar 19, 2024 11.60 11.99 11.58 11.92 11.92 6,351,400
Mar 18, 2024 11.52 11.75 11.43 11.65 11.65 5,028,700
Mar 15, 2024 11.43 11.71 11.43 11.54 11.54 8,887,200
Mar 14, 2024 11.32 11.61 11.06 11.51 11.51 9,145,800
Mar 13, 2024 11.83 12.19 11.21 11.32 11.32 12,679,100
Mar 12, 2024 11.92 11.99 11.67 11.75 11.75 5,617,200
Mar 11, 2024 11.95 12.08 11.70 11.99 11.99 4,015,500
Mar 8, 2024 12.12 12.33 11.91 12.01 12.01 3,539,500
Mar 7, 2024 11.61 12.21 11.61 12.10 12.10 4,985,000
Mar 6, 2024 11.78 11.85 11.57 11.65 11.65 4,853,300
Mar 5, 2024 11.56 11.80 11.54 11.56 11.56 4,959,400
Mar 4, 2024 11.80 11.85 11.58 11.63 11.63 8,043,000
Mar 1, 2024 11.63 11.89 11.53 11.74 11.74 5,690,900
Feb 29, 2024 0.08 Dividend
Feb 29, 2024 11.55 11.81 11.46 11.57 11.57 7,128,000
Feb 28, 2024 11.56 11.90 11.54 11.61 11.53 4,913,000
Feb 27, 2024 11.63 11.79 11.47 11.63 11.55 6,991,500
Feb 26, 2024 11.48 11.76 11.42 11.54 11.46 4,336,600
Feb 23, 2024 11.60 11.83 11.53 11.57 11.49 5,573,700
Feb 22, 2024 11.54 11.99 11.49 11.84 11.76 10,467,100
Feb 21, 2024 11.78 11.98 11.43 11.59 11.51 6,981,600
Feb 20, 2024 11.91 12.08 11.62 11.67 11.59 9,827,500
Feb 16, 2024 11.75 12.24 11.54 12.06 11.98 12,031,700
Feb 15, 2024 11.37 11.95 10.96 11.75 11.67 14,027,700
Feb 14, 2024 10.44 10.53 10.26 10.34 10.27 8,902,500
Feb 13, 2024 10.44 10.49 10.02 10.33 10.26 10,919,800
Feb 12, 2024 10.50 10.66 10.42 10.46 10.39 8,700,000
Feb 9, 2024 10.63 10.66 10.37 10.50 10.43 5,758,700
Feb 8, 2024 10.66 10.86 10.57 10.65 10.58 4,434,200
Feb 7, 2024 10.57 10.71 10.43 10.66 10.59 6,205,400
Feb 6, 2024 10.21 10.62 10.15 10.56 10.49 5,742,700
Feb 5, 2024 10.32 10.35 10.05 10.15 10.08 5,548,900
Feb 2, 2024 10.72 10.81 10.41 10.45 10.38 3,994,700
Feb 1, 2024 11.12 11.24 10.79 10.84 10.77 4,921,700
Jan 31, 2024 11.50 11.53 11.03 11.09 11.01 6,797,400
Jan 30, 2024 10.63 11.64 10.61 11.54 11.46 13,741,800
Jan 29, 2024 10.70 10.85 10.54 10.84 10.77 6,423,200
Jan 26, 2024 10.70 11.03 10.63 10.78 10.71 5,629,500
Jan 25, 2024 10.66 10.71 10.33 10.64 10.57 8,221,500
Jan 24, 2024 10.39 10.61 10.20 10.52 10.45 6,574,800
Jan 23, 2024 10.33 10.47 10.16 10.24 10.17 8,514,400
Jan 22, 2024 10.18 10.34 10.03 10.29 10.22 4,493,800
Jan 19, 2024 10.18 10.27 9.96 10.11 10.04 5,194,300
Jan 18, 2024 9.93 10.13 9.85 10.11 10.04 4,902,100
Jan 17, 2024 9.87 9.99 9.73 9.89 9.82 5,931,100
Jan 16, 2024 10.17 10.22 10.01 10.04 9.97 4,629,300
Jan 12, 2024 10.42 10.48 10.15 10.28 10.21 4,486,500
Jan 11, 2024 10.41 10.41 10.17 10.20 10.13 6,305,900
Jan 10, 2024 10.23 10.34 10.13 10.34 10.27 8,428,700
Jan 9, 2024 10.50 10.55 10.16 10.30 10.23 6,215,500
Jan 8, 2024 10.41 10.54 10.09 10.53 10.46 7,129,800
Jan 5, 2024 10.57 10.76 10.50 10.73 10.66 5,644,700
Jan 4, 2024 11.00 11.01 10.48 10.54 10.47 7,835,200
Jan 3, 2024 10.82 11.02 10.73 10.82 10.75 5,009,500
Jan 2, 2024 10.89 11.14 10.76 10.83 10.76 4,944,300
Dec 29, 2023 10.88 10.89 10.71 10.80 10.73 3,200,300
Dec 28, 2023 11.00 11.07 10.83 10.87 10.80 3,322,000
Dec 27, 2023 11.13 11.26 11.01 11.07 10.99 4,593,700
Dec 26, 2023 11.13 11.22 10.96 11.17 11.09 6,336,100
Dec 22, 2023 11.12 11.25 10.89 10.91 10.83 7,002,500
Dec 21, 2023 10.98 11.09 10.81 11.00 10.92 7,454,500
Dec 20, 2023 11.22 11.36 10.96 10.98 10.90 8,312,900
Dec 19, 2023 11.00 11.28 10.96 11.14 11.06 8,984,800
Dec 18, 2023 11.37 11.53 11.01 11.04 10.96 6,477,500
Dec 15, 2023 11.39 11.41 11.02 11.07 10.99 10,468,300
Dec 14, 2023 11.32 11.55 11.18 11.34 11.26 8,928,600
Dec 13, 2023 10.72 11.06 10.58 11.01 10.93 6,413,200
Dec 12, 2023 10.61 10.82 10.45 10.73 10.66 6,759,900
Dec 11, 2023 10.85 11.15 10.74 10.84 10.77 10,666,100
Dec 8, 2023 10.99 11.11 10.82 10.85 10.78 5,715,700
Dec 7, 2023 10.98 11.11 10.78 10.82 10.75 12,021,900
Dec 6, 2023 11.13 11.38 10.90 10.91 10.83 9,477,000
Dec 5, 2023 11.80 11.94 11.23 11.24 11.16 5,886,600
Dec 4, 2023 11.67 11.85 11.53 11.82 11.74 5,742,800
Dec 1, 2023 11.63 12.00 11.55 11.77 11.69 3,987,200
Nov 30, 2023 0.08 Dividend
Nov 30, 2023 11.89 12.19 11.51 11.71 11.63 6,288,000
Nov 29, 2023 11.83 11.95 11.57 11.82 11.66 4,647,100
Nov 28, 2023 11.86 11.93 11.62 11.74 11.58 4,262,500
Nov 27, 2023 11.89 12.04 11.74 11.80 11.64 3,909,000
Nov 24, 2023 11.91 12.16 11.90 11.97 11.81 2,852,100
Nov 22, 2023 11.61 11.96 11.45 11.91 11.75 5,995,800
Nov 21, 2023 11.91 12.00 11.80 11.92 11.76 5,825,900
Nov 20, 2023 12.17 12.28 12.00 12.02 11.86 4,415,800
Nov 17, 2023 11.82 12.21 11.77 12.08 11.92 8,514,900
Nov 16, 2023 11.71 11.83 11.41 11.52 11.36 8,606,300
Nov 15, 2023 12.22 12.63 11.90 11.92 11.76 12,876,000
Nov 14, 2023 12.03 12.39 12.03 12.17 12.00 11,134,400
Nov 13, 2023 12.04 12.33 12.00 12.13 11.96 6,716,500
Nov 10, 2023 12.26 12.31 11.98 12.20 12.03 7,547,900
Nov 9, 2023 12.25 12.49 11.92 12.11 11.95 10,734,200
Nov 8, 2023 11.60 12.45 11.32 12.21 12.04 8,691,500
Nov 7, 2023 12.30 12.35 11.74 11.76 11.60 7,256,400
Nov 6, 2023 12.97 13.10 12.46 12.49 12.32 3,759,900
Nov 3, 2023 12.77 13.14 12.76 12.83 12.66 5,406,100
Nov 2, 2023 12.58 12.92 12.51 12.80 12.63 5,448,600
Nov 1, 2023 12.77 12.86 12.36 12.56 12.39 6,266,200
Oct 31, 2023 12.71 12.87 12.48 12.70 12.53 3,939,200
Oct 30, 2023 13.10 13.29 12.51 12.72 12.55 4,623,600
Oct 27, 2023 13.08 13.16 12.85 13.01 12.83 4,465,800
Oct 26, 2023 13.16 13.25 12.78 13.04 12.86 7,235,500
Oct 25, 2023 13.33 13.48 13.11 13.39 13.21 5,498,700
Oct 24, 2023 13.46 13.62 13.25 13.43 13.25 5,260,700
Oct 23, 2023 13.55 13.71 13.21 13.42 13.24 7,728,800
Oct 20, 2023 13.83 13.94 13.29 13.68 13.49 9,176,500
Oct 19, 2023 13.69 14.26 13.30 13.96 13.77 7,766,800
Oct 18, 2023 13.97 14.25 13.75 13.81 13.62 5,523,600
Oct 17, 2023 13.60 14.12 13.47 13.95 13.76 5,983,400
Oct 16, 2023 14.05 14.09 13.74 13.83 13.64 6,737,800
Oct 13, 2023 13.69 14.07 13.31 13.78 13.59 5,328,100
Oct 12, 2023 13.73 13.76 13.13 13.36 13.18 5,168,400
Oct 11, 2023 13.05 13.53 12.99 13.51 13.33 4,986,000
Oct 10, 2023 13.28 13.49 13.16 13.23 13.05 7,271,500
Oct 9, 2023 13.21 13.41 12.90 13.22 13.04 6,684,700
Oct 6, 2023 12.23 12.56 11.72 12.32 12.15 8,716,000
Oct 5, 2023 12.15 12.62 12.15 12.21 12.04 6,151,700
Oct 4, 2023 12.78 12.84 12.21 12.31 12.14 8,039,800
Oct 3, 2023 12.91 13.27 12.81 13.01 12.83 5,477,600
Oct 2, 2023 13.91 13.99 12.98 13.06 12.88 7,144,000
Sep 29, 2023 14.57 14.59 13.71 13.84 13.65 7,237,100
Sep 28, 2023 15.06 15.24 14.51 14.56 14.36 5,313,500
Sep 27, 2023 14.61 15.28 14.55 15.13 14.92 6,527,300
Sep 26, 2023 14.42 14.69 14.25 14.34 14.14 4,345,000
Sep 25, 2023 14.35 14.68 14.23 14.63 14.43 3,357,700
Sep 22, 2023 14.48 14.77 14.41 14.48 14.28 3,242,800
Sep 21, 2023 15.11 15.16 14.37 14.42 14.22 3,654,900
Sep 20, 2023 15.15 15.47 14.98 14.98 14.78 4,428,400
Sep 19, 2023 15.81 15.93 15.04 15.15 14.94 6,589,400
Sep 18, 2023 15.63 15.97 15.30 15.57 15.36 6,330,800
Sep 15, 2023 15.72 15.85 15.19 15.58 15.37 20,590,000
Sep 14, 2023 16.00 16.18 15.78 15.81 15.59 5,541,800
Sep 13, 2023 15.79 16.01 15.66 15.73 15.52 8,008,800
Sep 12, 2023 15.28 15.90 15.21 15.74 15.53 16,161,400
Sep 11, 2023 15.05 15.26 14.87 15.06 14.86 5,993,000
Sep 8, 2023 14.52 15.34 14.31 15.00 14.80 7,475,900
Sep 7, 2023 14.29 14.52 14.02 14.50 14.30 7,569,800
Sep 6, 2023 0.08 Dividend
Sep 6, 2023 14.83 15.05 14.20 14.31 14.12 9,457,200
Sep 5, 2023 15.36 15.57 14.68 14.83 14.55 12,356,500
Sep 1, 2023 14.42 15.27 14.31 14.91 14.63 5,825,900
Aug 31, 2023 14.12 14.36 13.81 14.14 13.87 18,826,700
Aug 30, 2023 14.28 14.32 14.00 14.03 13.76 6,308,800
Aug 29, 2023 14.12 14.38 13.85 14.25 13.98 4,682,500
Aug 28, 2023 14.20 14.39 13.95 14.01 13.74 3,693,100
Aug 25, 2023 14.25 14.25 13.92 14.01 13.74 1,974,800
Aug 24, 2023 14.11 14.34 14.03 14.07 13.80 1,918,200
Aug 23, 2023 14.07 14.39 13.83 14.23 13.96 2,677,400
Aug 22, 2023 14.54 14.59 14.19 14.21 13.94 1,927,000
Aug 21, 2023 14.72 14.88 14.27 14.45 14.18 2,209,100
Aug 18, 2023 14.31 14.80 14.23 14.68 14.40 2,552,900
Aug 17, 2023 14.76 14.89 14.42 14.52 14.25 2,347,400
Aug 16, 2023 14.66 15.07 14.51 14.53 14.25 2,712,100
Aug 15, 2023 14.88 14.99 14.50 14.61 14.33 2,961,000
Aug 14, 2023 15.08 15.08 14.79 14.94 14.66 1,953,500
Aug 11, 2023 15.03 15.42 15.03 15.13 14.84 2,048,300
Aug 10, 2023 15.31 15.66 14.88 15.01 14.73 2,262,900
Aug 9, 2023 15.30 15.76 15.25 15.32 15.03 2,460,800
Aug 8, 2023 14.78 15.23 14.68 15.17 14.88 1,960,400
Aug 7, 2023 15.34 15.51 15.03 15.20 14.91 2,402,800
Aug 4, 2023 15.67 15.77 15.21 15.27 14.98 4,616,100
Aug 3, 2023 15.48 15.66 15.31 15.63 15.33 3,560,000
Aug 2, 2023 15.60 15.73 15.22 15.50 15.21 4,155,400
Aug 1, 2023 15.64 15.87 15.44 15.72 15.42 2,156,300
Jul 31, 2023 15.48 15.94 15.39 15.84 15.54 3,633,800
Jul 28, 2023 15.44 15.54 15.09 15.25 14.96 3,666,800
Jul 27, 2023 15.40 15.95 15.18 15.54 15.25 6,305,200
Jul 26, 2023 15.05 15.49 15.01 15.40 15.11 3,461,100
Jul 25, 2023 15.17 15.56 15.04 15.36 15.07 2,575,100
Jul 24, 2023 14.72 15.29 14.72 15.19 14.90 2,532,400
Jul 21, 2023 14.70 14.81 14.48 14.69 14.41 3,451,500
Jul 20, 2023 15.05 15.15 14.68 14.75 14.47 4,394,200
Jul 19, 2023 14.96 15.28 14.91 15.12 14.83 6,748,000
Jul 18, 2023 14.36 14.99 14.34 14.85 14.57 5,569,400
Jul 17, 2023 13.54 14.51 13.52 14.25 13.98 4,593,600
Jul 14, 2023 13.98 14.03 13.53 13.57 13.31 3,603,000
Jul 13, 2023 13.87 14.22 13.78 14.08 13.81 2,807,300
Jul 12, 2023 13.93 13.97 13.68 13.89 13.63 3,742,600
Jul 11, 2023 13.41 13.95 13.27 13.74 13.48 5,618,300
Jul 10, 2023 13.22 13.43 13.08 13.36 13.11 4,022,500
Jul 7, 2023 11.91 13.16 11.91 13.01 12.76 5,993,100
Jul 6, 2023 12.08 12.24 11.66 11.99 11.76 3,306,800
Jul 5, 2023 12.20 12.36 12.01 12.20 11.97 3,635,800
Jul 3, 2023 12.11 12.42 11.65 12.32 12.09 2,843,800
Jun 30, 2023 12.14 12.25 11.88 11.97 11.74 2,459,900
Jun 29, 2023 11.83 12.09 11.75 11.96 11.73 2,975,700
Jun 28, 2023 11.77 11.94 11.50 11.84 11.62 3,183,500
Jun 27, 2023 11.57 11.97 11.50 11.84 11.62 3,409,500
Jun 26, 2023 11.51 11.82 11.43 11.62 11.40 3,100,500
Jun 23, 2023 11.17 11.51 10.92 11.42 11.20 11,820,400
Jun 22, 2023 11.59 11.64 11.14 11.51 11.29 4,517,300
Jun 21, 2023 11.60 11.91 11.52 11.81 11.59 3,606,500
Jun 20, 2023 11.73 11.75 11.45 11.60 11.38 5,051,900
Jun 16, 2023 12.62 12.63 11.66 11.71 11.49 14,791,200
Jun 15, 2023 11.47 12.68 11.43 12.48 12.24 12,873,200
Jun 14, 2023 11.56 11.62 10.88 11.13 10.92 3,944,300
Jun 13, 2023 11.21 11.85 11.11 11.51 11.29 5,764,600
Jun 12, 2023 11.00 11.17 10.76 10.78 10.58 3,816,100
Jun 9, 2023 11.54 11.68 11.23 11.31 11.10 3,199,600
Jun 8, 2023 11.43 11.80 11.34 11.58 11.36 4,635,300
Jun 7, 2023 10.87 11.62 10.80 11.46 11.24 5,030,200
Jun 6, 2023 10.40 10.96 10.38 10.76 10.56 4,019,000
Jun 5, 2023 11.17 11.26 10.41 10.61 10.41 2,882,800
Jun 2, 2023 10.52 11.22 10.50 11.04 10.83 3,833,800
Jun 1, 2023 9.73 10.36 9.73 10.27 10.08 2,042,900
May 31, 2023 0.08 Dividend
May 31, 2023 9.92 10.09 9.70 9.74 9.56 3,305,300
May 30, 2023 10.22 10.30 10.01 10.21 9.94 2,319,500
May 26, 2023 10.68 10.73 10.36 10.50 10.22 1,924,200
May 25, 2023 10.73 10.79 10.49 10.57 10.29 1,759,500
May 24, 2023 10.98 11.12 10.82 11.02 10.73 1,762,500
May 23, 2023 10.94 11.04 10.70 10.95 10.66 1,718,700
May 22, 2023 10.57 10.93 10.55 10.84 10.55 3,034,200
May 19, 2023 11.16 11.17 10.52 10.66 10.38 2,604,600
May 18, 2023 10.49 11.01 10.40 10.97 10.68 2,611,100
May 17, 2023 10.24 10.70 10.20 10.60 10.32 2,943,000
May 16, 2023 10.08 10.19 10.00 10.07 9.80 2,346,400
May 15, 2023 10.25 10.37 10.04 10.20 9.93 2,622,100
May 12, 2023 10.34 10.38 10.08 10.10 9.83 2,059,000
May 11, 2023 10.05 10.17 9.94 10.16 9.89 2,464,600
May 10, 2023 10.59 10.59 10.10 10.25 9.98 2,099,600
May 9, 2023 10.45 10.64 10.28 10.49 10.21 2,704,200
May 8, 2023 10.95 11.20 10.53 10.56 10.28 3,560,900
May 5, 2023 10.89 10.94 10.61 10.65 10.37 2,795,700
May 4, 2023 10.31 10.55 10.19 10.44 10.16 2,540,200
May 3, 2023 10.42 10.76 10.23 10.31 10.04 3,981,300
May 2, 2023 11.09 11.09 10.46 10.54 10.26 4,966,500
May 1, 2023 11.10 11.28 10.83 11.19 10.89 3,469,300
Apr 28, 2023 11.33 11.61 11.02 11.19 10.89 5,940,000
Apr 27, 2023 11.26 12.24 11.03 11.36 11.06 6,162,200
Apr 26, 2023 11.59 12.12 11.52 11.65 11.34 4,071,900
Apr 25, 2023 12.22 12.33 11.58 11.69 11.38 3,252,400
Apr 24, 2023 11.84 12.58 11.81 12.47 12.14 3,083,700
Apr 21, 2023 12.12 12.25 11.50 11.84 11.52 5,959,600
Apr 20, 2023 11.95 12.39 11.81 12.09 11.77 4,274,000

Related Tickers

NBR Nabors Industries Ltd.
76.53
-0.66%
 
HP Helmerich & Payne, Inc.
41.96
+1.92%
 
NE Noble Corporation plc
46.15
+2.21%
 
DO Diamond Offshore Drilling, Inc.
12.94
+0.62%
 
BORR Borr Drilling Limited
5.52
+0.18%
 
PDS Precision Drilling Corporation
66.82
-0.85%
 
RIG Transocean Ltd.
5.67
+2.16%
 
SOC Sable Offshore Corp.
10.39
+1.27%
 
SDRL Seadrill Limited
49.68
+1.55%
 
NOBLE.CO Noble Corporation plc
320.00
-1.23%