Patterson-UTI Energy Inc (PTEN) Historical Stock Data

11.00 ↑0.17 (1.57%)

As of March 27, 2023, 10:04am EST.

Historical Data

In the past 30 trading days, PTEN is down -0.53% a day on average. There have been 11 days where Patterson-UTI Energy Inc closed green and 19 days where PTEN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-24	10.41	10.83	↑$0.42 (4.03%)	10.40	10.99	3.11M
2023-03-23	11.12	10.70	↓$0.42 (-3.78%)	10.59	11.32	3.51M
2023-03-22	11.85	11.07	↓$0.78 (-6.58%)	11.06	11.91	5.35M
2023-03-21	11.96	11.87	↓$0.09 (-0.75%)	11.79	12.20	4.55M
2023-03-20	11.58	11.61	↑$0.03 (0.26%)	11.46	12.13	3.82M
2023-03-17	11.59	11.36	↓$0.23 (-1.98%)	11.18	11.65	10.10M
2023-03-16	11.28	11.71	↑$0.43 (3.81%)	11.11	11.85	5.80M
2023-03-15	12.00	11.66	↓$0.34 (-2.83%)	11.46	12.39	5.08M
2023-03-14	12.84	12.72	↓$0.12 (-0.93%)	12.41	13.12	3.70M
2023-03-13	12.65	12.64	↓$0.01 (-0.08%)	12.43	13.28	3.97M
2023-03-10	13.38	13.15	↓$0.23 (-1.72%)	13.12	13.76	2.43M
2023-03-09	14.48	13.31	↓$1.17 (-8.08%)	13.30	14.55	3.70M
2023-03-08	14.79	14.42	↓$0.37 (-2.50%)	14.22	14.91	1.86M
2023-03-07	15.00	14.80	↓$0.20 (-1.33%)	14.63	15.23	2.65M
2023-03-06	14.98	15.12	↑$0.14 (0.93%)	14.89	15.39	4.98M
2023-03-03	14.61	14.98	↑$0.37 (2.53%)	14.41	15.03	4.29M
2023-03-02	14.14	14.89	↑$0.75 (5.30%)	14.09	15.00	2.57M
2023-03-01	13.67	14.33	↑$0.66 (4.83%)	13.64	14.38	3.19M
2023-02-28	14.15	13.70	↓$0.45 (-3.18%)	13.70	14.15	2.89M
2023-02-27	13.67	13.94	↑$0.27 (1.98%)	13.61	14.00	2.77M
2023-02-24	12.91	13.59	↑$0.68 (5.27%)	12.81	13.63	3.70M
2023-02-23	13.48	13.19	↓$0.29 (-2.15%)	12.88	13.55	2.99M
2023-02-22	13.27	13.20	↓$0.07 (-0.53%)	12.93	13.60	5.19M
2023-02-21	13.88	13.51	↓$0.37 (-2.67%)	13.45	14.18	4.61M
2023-02-17	14.29	14.10	↓$0.19 (-1.33%)	13.86	14.33	5.04M
2023-02-16	14.68	14.50	↓$0.18 (-1.23%)	14.38	14.96	4.04M
2023-02-15	15.07	14.82	↓$0.25 (-1.66%)	14.59	15.07	3.46M
2023-02-14	14.92	15.26	↑$0.34 (2.28%)	14.89	15.65	4.37M
2023-02-10	14.17	15.09	↑$0.93 (6.53%)	14.09	15.18	5.02M
2023-02-09	16.07	14.39	↓$1.68 (-10.45%)	14.37	16.54	7.60M