Patterson-Uti Energy (PTEN)
NASDAQ:PTEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
9.94
10.40
9.36
10.33
10.33
-8.01%
22,643,180
2.18
Apr 07, 2026
10.70
11.23
10.69
11.23
11.23
+6.04%
11,309,750
1.08
Apr 06, 2026
10.60
10.72
10.53
10.59
10.59
-0.19%
4,540,109
0.43
Apr 03, 2026
10.76
10.92
10.46
10.61
10.61
0.00%
0
0.00
Apr 02, 2026
10.76
10.92
10.46
10.61
10.61
+2.51%
8,081,748
0.74
Apr 01, 2026
10.50
10.75
10.17
10.35
10.35
-4.43%
10,545,230
0.96
Mar 31, 2026
11.08
11.30
10.52
10.83
10.83
-1.99%
14,241,490
1.32
Mar 30, 2026
11.60
11.75
11.01
11.05
11.05
-2.73%
11,166,890
1.05
Mar 27, 2026
11.25
11.58
11.22
11.36
11.36
+0.89%
11,050,020
1.04
Mar 26, 2026
10.95
11.35
10.94
11.26
11.26
+3.02%
6,665,036
0.63
Mar 25, 2026
10.72
11.01
10.71
10.93
10.93
+0.37%
8,667,890
0.82
Mar 24, 2026
10.84
11.14
10.81
10.89
10.89
+1.59%
7,406,912
0.71
Mar 23, 2026
10.37
10.90
10.37
10.72
10.72
-1.74%
14,736,230
1.43
Mar 20, 2026
10.79
10.95
10.64
10.91
10.91
+1.77%
14,177,340
1.39
Mar 19, 2026
10.72
11.09
10.65
10.72
10.72
-0.19%
9,003,439
0.89
Mar 18, 2026
10.78
10.87
10.47
10.74
10.74
+0.19%
11,381,410
1.11
Mar 17, 2026
10.28
10.78
10.25
10.72
10.72
+5.72%
13,000,590
1.28
Mar 16, 2026
10.20
10.46
10.00
10.14
10.14
-1.46%
9,519,684
0.94
Mar 13, 2026
9.73
10.39
9.60
10.29
10.29
+4.47%
16,886,580
1.68
Mar 12, 2026
9.93
9.95
9.69
9.85
9.85
+0.31%
9,659,483
0.96
Mar 11, 2026
9.44
9.91
9.33
9.82
9.82
+3.37%
12,450,190
1.25
Mar 10, 2026
9.17
9.79
9.09
9.50
9.50
+2.48%
13,787,520
1.40
Mar 09, 2026
8.98
9.68
8.82
9.27
9.27
+3.34%
17,949,240
1.85
Mar 06, 2026
8.91
9.07
8.71
8.97
8.97
+1.47%
11,628,650
1.21
Mar 05, 2026
8.91
8.97
8.72
8.84
8.84
-0.34%
11,478,220
1.20
Mar 04, 2026
8.67
9.03
8.67
8.87
8.87
+0.45%
8,954,412
0.95
Mar 03, 2026
8.79
9.00
8.71
8.83
8.83
+0.11%
13,681,950
1.46
Mar 02, 2026
8.95
8.95
8.48
8.82
8.82
+4.88%
13,168,050
1.41
Feb 27, 2026
8.53
8.60
8.32
8.51
8.41
+1.19%
6,224,499
0.66
Feb 26, 2026
8.19
8.55
8.13
8.41
8.31
+0.85%
8,533,509
0.91
Feb 25, 2026
8.34
8.42
8.08
8.34
8.24
+0.23%
7,461,303
0.80
Feb 24, 2026
8.43
8.49
8.14
8.32
8.22
-0.47%
8,322,169
0.90
Feb 23, 2026
8.37
8.49
8.15
8.36
8.26
-0.60%
9,894,377
1.07
Feb 20, 2026
8.33
8.44
8.19
8.41
8.31
-1.06%
7,308,261
0.79
Feb 19, 2026
8.25
8.51
8.24
8.50
8.40
+4.05%
11,067,180
1.21
Feb 18, 2026
8.06
8.23
7.99
8.17
8.07
+3.16%
11,404,890
1.25
Feb 17, 2026
8.10
8.18
7.73
7.92
7.83
-2.22%
10,640,280
1.17
Feb 16, 2026
8.12
8.29
8.00
8.10
8.00
0.00%
0
0.00
Feb 13, 2026
8.12
8.29
8.00
8.10
8.00
-0.50%
12,205,230
1.33
Feb 12, 2026
8.50
8.55
7.91
8.14
8.04
-5.02%
10,504,300
1.15
Feb 11, 2026
8.44
8.75
8.43
8.57
8.47
+3.63%
12,395,490
1.37
Feb 10, 2026
8.68
8.69
8.24
8.27
8.17
-4.94%
8,891,972
0.99
Feb 09, 2026
8.71
8.91
8.53
8.70
8.60
+0.46%
8,905,577
0.99
Feb 06, 2026
8.18
8.69
8.14
8.66
8.56
+6.01%
11,486,760
1.27
Feb 05, 2026
8.09
8.40
7.99
8.17
8.07
+2.76%
22,684,820
2.58
Feb 04, 2026
7.84
8.00
7.73
7.95
7.86
+1.79%
13,996,320
1.61
Feb 03, 2026
7.70
7.82
7.60
7.81
7.72
+2.91%
10,650,400
1.24
Feb 02, 2026
7.27
7.71
7.21
7.59
7.50
+0.79%
9,356,461
1.09
Jan 30, 2026
7.45
7.58
7.33
7.53
7.44
-0.13%
9,039,265
1.05
Jan 29, 2026
7.68
7.85
7.53
7.54
7.45
+2.87%
11,422,040
1.34
Rows: