Australia markets closed

Patterson-UTI Energy, Inc. (PTEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.18+0.13 (+1.08%)
As of 11:51AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.1212.2611.9512.1812.181,080,800
27 Mar 202411.6712.0611.6112.0512.055,255,100
26 Mar 202411.9212.0311.6611.6911.693,833,600
25 Mar 202411.7212.1211.7211.8411.845,454,600
22 Mar 202411.8511.8911.6511.6911.694,322,900
21 Mar 202411.7611.9311.6311.8411.846,699,200
20 Mar 202411.7911.9011.4611.7311.738,741,600
19 Mar 202411.6011.9911.5811.9211.926,351,400
18 Mar 202411.5211.7511.4311.6511.655,028,700
15 Mar 202411.4311.7111.4311.5411.548,887,200
14 Mar 202411.3211.6111.0611.5111.519,145,800
13 Mar 202411.8312.1911.2111.3211.3212,679,100
12 Mar 202411.9211.9911.6711.7511.755,617,200
11 Mar 202411.9512.0811.7011.9911.994,015,500
08 Mar 202412.1212.3311.9112.0112.013,539,500
07 Mar 202411.6112.2111.6112.1012.104,985,000
06 Mar 202411.7811.8511.5711.6511.654,853,300
05 Mar 202411.5611.8011.5411.5611.564,959,400
04 Mar 202411.8011.8511.5811.6311.638,043,000
01 Mar 202411.6311.8911.5311.7411.745,690,900
29 Feb 202411.5511.8111.4611.5711.577,128,000
29 Feb 20240.08 Dividend
28 Feb 202411.5611.9011.5411.6111.534,913,000
27 Feb 202411.6311.7911.4711.6311.556,991,500
26 Feb 202411.4811.7611.4211.5411.464,336,600
23 Feb 202411.6011.8311.5311.5711.495,573,700
22 Feb 202411.5411.9911.4911.8411.7610,467,100
21 Feb 202411.7811.9811.4311.5911.516,981,600
20 Feb 202411.9112.0811.6211.6711.599,827,500
16 Feb 202411.7512.2411.5412.0611.9812,031,700
15 Feb 202411.3711.9510.9611.7511.6714,027,700
14 Feb 202410.4410.5310.2610.3410.278,902,500
13 Feb 202410.4410.4910.0210.3310.2610,919,800
12 Feb 202410.5010.6610.4210.4610.398,700,000
09 Feb 202410.6310.6610.3710.5010.435,758,700
08 Feb 202410.6610.8610.5710.6510.584,434,200
07 Feb 202410.5710.7110.4310.6610.596,205,400
06 Feb 202410.2110.6210.1510.5610.495,742,700
05 Feb 202410.3210.3510.0510.1510.085,548,900
02 Feb 202410.7210.8110.4110.4510.383,994,700
01 Feb 202411.1211.2410.7910.8410.774,921,700
31 Jan 202411.5011.5311.0311.0911.016,797,400
30 Jan 202410.6311.6410.6111.5411.4613,741,800
29 Jan 202410.7010.8510.5410.8410.776,423,200
26 Jan 202410.7011.0310.6310.7810.715,629,500
25 Jan 202410.6610.7110.3310.6410.578,221,500
24 Jan 202410.3910.6110.2010.5210.456,574,800
23 Jan 202410.3310.4710.1610.2410.178,514,400
22 Jan 202410.1810.3410.0310.2910.224,493,800
19 Jan 202410.1810.279.9610.1110.045,194,300
18 Jan 20249.9310.139.8510.1110.044,902,100
17 Jan 20249.879.999.739.899.825,931,100
16 Jan 202410.1710.2210.0110.049.974,629,300
12 Jan 202410.4210.4810.1510.2810.214,486,500
11 Jan 202410.4110.4110.1710.2010.136,305,900
10 Jan 202410.2310.3410.1310.3410.278,428,700
09 Jan 202410.5010.5510.1610.3010.236,215,500
08 Jan 202410.4110.5410.0910.5310.467,129,800
05 Jan 202410.5710.7610.5010.7310.665,644,700
04 Jan 202411.0011.0110.4810.5410.477,835,200
03 Jan 202410.8211.0210.7310.8210.755,009,500
02 Jan 202410.8911.1410.7610.8310.764,944,300
29 Dec 202310.8810.8910.7110.8010.733,200,300
28 Dec 202311.0011.0710.8310.8710.803,322,000
27 Dec 202311.1311.2611.0111.0710.994,593,700
26 Dec 202311.1311.2210.9611.1711.096,336,100
22 Dec 202311.1211.2510.8910.9110.837,002,500
21 Dec 202310.9811.0910.8111.0010.927,454,500
20 Dec 202311.2211.3610.9610.9810.908,312,900
19 Dec 202311.0011.2810.9611.1411.068,984,800
18 Dec 202311.3711.5311.0111.0410.966,477,500
15 Dec 202311.3911.4111.0211.0710.9910,468,300
14 Dec 202311.3211.5511.1811.3411.268,928,600
13 Dec 202310.7211.0610.5811.0110.936,413,200
12 Dec 202310.6110.8210.4510.7310.666,759,900
11 Dec 202310.8511.1510.7410.8410.7710,666,100
08 Dec 202310.9911.1110.8210.8510.785,715,700
07 Dec 202310.9811.1110.7810.8210.7512,021,900
06 Dec 202311.1311.3810.9010.9110.839,477,000
05 Dec 202311.8011.9411.2311.2411.165,886,600
04 Dec 202311.6711.8511.5311.8211.745,742,800
01 Dec 202311.6312.0011.5511.7711.693,987,200
30 Nov 202311.8912.1911.5111.7111.636,288,000
30 Nov 20230.08 Dividend
29 Nov 202311.8311.9511.5711.8211.664,647,100
28 Nov 202311.8611.9311.6211.7411.584,262,500
27 Nov 202311.8912.0411.7411.8011.643,909,000
24 Nov 202311.9112.1611.9011.9711.812,852,100
22 Nov 202311.6111.9611.4511.9111.755,995,800
21 Nov 202311.9112.0011.8011.9211.765,825,900
20 Nov 202312.1712.2812.0012.0211.864,415,800
17 Nov 202311.8212.2111.7712.0811.928,514,900
16 Nov 202311.7111.8311.4111.5211.368,606,300
15 Nov 202312.2212.6311.9011.9211.7612,876,000
14 Nov 202312.0312.3912.0312.1712.0011,134,400
13 Nov 202312.0412.3312.0012.1311.966,716,500
10 Nov 202312.2612.3111.9812.2012.037,547,900
09 Nov 202312.2512.4911.9212.1111.9510,734,200
08 Nov 202311.6012.4511.3212.2112.048,691,500
07 Nov 202312.3012.3511.7411.7611.607,256,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...