NASDAQ : PTEN
Patterson-UTI Energy, Inc. — Price history
Energy · Oil & Gas Drilling · United States
Last price 13.12 USD (Oct 30, 2026, 2:46 PM EDT) · Market cap 5.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Patterson-UTI Energy, Inc. (PTEN) closed at 13.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.1 | 13.35 | 12.65 | 13.32 | 11,257,692 | +4.96% |
| 2026-10-29 | 12.6 | 12.72 | 12.33 | 12.69 | 13,217,794 | +0.71% |
| 2026-10-28 | 12.24 | 12.64 | 12.19 | 12.6 | 6,131,527 | +3.19% |
| 2026-10-27 | 12.205 | 12.35 | 12.115 | 12.21 | 4,779,308 | -0.33% |
| 2026-10-26 | 11.77 | 12.335 | 11.75 | 12.25 | 6,000,780 | +2.34% |
| 2026-10-23 | 11.37 | 12.16 | 11.37 | 11.97 | 5,286,057 | +5.56% |
| 2026-10-22 | 11.81 | 11.81 | 10.93 | 11.34 | 7,120,433 | -2.87% |
| 2026-10-21 | 11.66 | 11.905 | 11.52 | 11.675 | 6,395,003 | +0.39% |
| 2026-10-20 | 12.25 | 12.25 | 11.515 | 11.63 | 6,539,155 | -3.49% |
| 2026-10-19 | 11.46 | 12.1 | 11.4 | 12.05 | 8,954,671 | +4.78% |
| 2026-10-16 | 11.6 | 11.605 | 11.36 | 11.5 | 6,257,624 | +1.68% |
| 2026-10-15 | 11.48 | 11.48 | 10.965 | 11.31 | 6,474,470 | -1.99% |
| 2026-10-14 | 11.67 | 11.955 | 11.5 | 11.54 | 9,246,234 | +0.17% |
| 2026-10-13 | 11.41 | 11.605 | 11.115 | 11.52 | 4,811,566 | +1.68% |
| 2026-10-12 | 11.48 | 11.68 | 11.29 | 11.33 | 4,236,896 | +0.18% |
| 2026-10-09 | 11.46 | 11.635 | 11.305 | 11.31 | 4,434,176 | -1.48% |
| 2026-10-08 | 11.53 | 11.55 | 11.35 | 11.48 | 5,835,096 | +2.23% |
| 2026-10-07 | 11.43 | 11.62 | 11.1 | 11.23 | 5,046,356 | -1.58% |
| 2026-10-06 | 11.41 | 11.56 | 11.072 | 11.41 | 6,874,638 | -1.21% |
| 2026-10-05 | 11.17 | 11.775 | 11.065 | 11.55 | 6,815,728 | +3.03% |
| 2026-10-02 | 11.04 | 11.245 | 10.99 | 11.21 | 6,531,927 | -0.80% |
| 2026-10-01 | 10.915 | 11.345 | 10.875 | 11.3 | 8,366,006 | +3.48% |
| 2026-09-30 | 10.66 | 11.06 | 10.51 | 10.92 | 8,911,834 | +3.51% |
| 2026-09-29 | 10.57 | 10.675 | 10.46 | 10.55 | 8,348,794 | -2.76% |
| 2026-09-28 | 11.065 | 11.13 | 10.815 | 10.85 | 6,503,172 | -0.55% |
| 2026-09-25 | 11.05 | 11.17 | 10.76 | 10.91 | 6,553,333 | -2.42% |
| 2026-09-24 | 11.2 | 11.365 | 10.94 | 11.18 | 7,438,033 | +0.99% |
| 2026-09-23 | 11.26 | 11.28 | 10.985 | 11.07 | 6,447,989 | -0.63% |
| 2026-09-22 | 11.19 | 11.505 | 11.12 | 11.14 | 6,997,933 | -2.45% |
| 2026-09-21 | 11.64 | 11.64 | 11.305 | 11.42 | 8,796,348 | -3.06% |
| 2026-09-18 | 11.93 | 11.99 | 11.755 | 11.78 | 17,488,945 | -2.08% |
| 2026-09-17 | 12.02 | 12.205 | 11.86 | 12.03 | 8,397,457 | +0.00% |
| 2026-09-16 | 12.54 | 12.63 | 11.82 | 12.03 | 8,978,753 | -5.35% |
| 2026-09-15 | 12.53 | 12.93 | 12.51 | 12.71 | 7,516,245 | +2.33% |
| 2026-09-14 | 12.88 | 13.02 | 12.31 | 12.42 | 8,637,795 | -3.35% |
| 2026-09-11 | 12.88 | 13.11 | 12.75 | 12.85 | 7,934,090 | -0.39% |
| 2026-09-10 | 13.3 | 13.39 | 12.655 | 12.9 | 6,835,402 | -0.23% |
| 2026-09-09 | 12.95 | 13.135 | 12.735 | 12.93 | 7,759,373 | +2.13% |
| 2026-09-08 | 12.725 | 13.045 | 12.63 | 12.66 | 7,817,566 | +1.93% |
| 2026-09-04 | 12.38 | 12.485 | 12.225 | 12.42 | 6,583,097 | -1.04% |
| 2026-09-03 | 13.1 | 13.24 | 12.475 | 12.55 | 5,939,378 | -4.56% |
| 2026-09-02 | 12.61 | 13.305 | 12.61 | 13.15 | 13,290,629 | +2.81% |
| 2026-09-01 | 12.755 | 12.895 | 12.475 | 12.79 | 7,686,234 | +1.99% |
| 2026-08-31 | 12.898 | 12.93 | 12.285 | 12.64 | 10,489,421 | +1.69% |
| 2026-08-28 | 12.13 | 12.49 | 12.11 | 12.43 | 10,089,653 | +1.39% |
| 2026-08-27 | 11.62 | 12.475 | 11.62 | 12.26 | 10,841,951 | +4.34% |
| 2026-08-26 | 11.21 | 11.79 | 11.04 | 11.75 | 9,073,863 | +2.00% |
| 2026-08-25 | 11.53 | 11.72 | 11.41 | 11.52 | 9,625,555 | -2.87% |
| 2026-08-24 | 12.13 | 12.16 | 11.62 | 11.86 | 4,986,182 | -3.89% |
| 2026-08-21 | 12.33 | 12.55 | 12.095 | 12.34 | 4,926,250 | +1.31% |
| 2026-08-20 | 12.24 | 12.34 | 12.061 | 12.18 | 5,742,064 | +1.00% |
| 2026-08-19 | 12.24 | 12.29 | 11.975 | 12.06 | 4,324,188 | -0.54% |
| 2026-08-18 | 12.47 | 12.48 | 11.99 | 12.125 | 6,590,214 | -0.74% |
| 2026-08-17 | 11.43 | 12.22 | 11.41 | 12.215 | 9,854,420 | +7.43% |
| 2026-08-14 | 11.015 | 11.415 | 10.99 | 11.37 | 6,022,992 | +4.31% |
| 2026-08-13 | 10.76 | 11.08 | 10.735 | 10.9 | 4,719,761 | -1.09% |
| 2026-08-12 | 11 | 11.11 | 10.84 | 11.02 | 5,429,245 | -0.36% |
| 2026-08-11 | 10.95 | 11.095 | 10.85 | 11.06 | 6,095,560 | +0.64% |
| 2026-08-10 | 10.13 | 11.04 | 10.13 | 10.99 | 9,604,270 | +11.35% |
| 2026-08-07 | 9.9 | 10.17 | 9.78 | 9.87 | 5,444,515 | -1.79% |
| 2026-08-06 | 9.81 | 10.185 | 9.74 | 10.05 | 9,545,122 | +5.35% |
| 2026-08-05 | 10.11 | 10.165 | 9.52 | 9.54 | 8,537,820 | -5.45% |
| 2026-08-04 | 10.04 | 10.23 | 9.95 | 10.09 | 10,880,278 | -1.75% |
| 2026-08-03 | 10.28 | 10.395 | 9.982 | 10.27 | 9,029,057 | -2.00% |
| 2026-07-31 | 10.05 | 10.52 | 10.05 | 10.48 | 13,031,803 | +6.40% |
| 2026-07-30 | 9.36 | 9.87 | 9.21 | 9.85 | 14,309,286 | +5.57% |
| 2026-07-29 | 9.75 | 9.755 | 9.23 | 9.33 | 9,966,459 | +1.74% |
| 2026-07-28 | 9.43 | 9.465 | 9.07 | 9.17 | 10,078,329 | -2.55% |
| 2026-07-27 | 9.828 | 10.03 | 9.36 | 9.41 | 9,460,114 | -7.75% |
| 2026-07-24 | 10.34 | 10.595 | 10.15 | 10.2 | 6,412,027 | -1.35% |
| 2026-07-23 | 11 | 11.03 | 10.325 | 10.34 | 13,883,418 | -3.54% |
| 2026-07-22 | 10.738 | 10.87 | 10.56 | 10.72 | 8,405,122 | +1.80% |
| 2026-07-21 | 10.16 | 10.55 | 10 | 10.53 | 12,006,441 | +4.26% |
| 2026-07-20 | 9.92 | 10.3 | 9.91 | 10.1 | 8,161,355 | +0.80% |
| 2026-07-17 | 9.81 | 10.07 | 9.73 | 10.02 | 8,615,883 | +3.94% |
| 2026-07-16 | 9.83 | 9.935 | 9.63 | 9.64 | 6,396,530 | -2.03% |
| 2026-07-15 | 9.98 | 10.04 | 9.525 | 9.84 | 7,059,173 | -0.20% |
| 2026-07-14 | 10.01 | 10.06 | 9.7 | 9.86 | 6,382,978 | +1.86% |
| 2026-07-13 | 9.62 | 9.78 | 9.53 | 9.68 | 5,829,700 | +3.09% |
| 2026-07-10 | 9.47 | 9.505 | 9.26 | 9.39 | 4,896,482 | -0.11% |
| 2026-07-09 | 9.55 | 9.615 | 9.335 | 9.4 | 7,025,881 | -3.09% |
| 2026-07-08 | 9.38 | 9.82 | 9.38 | 9.7 | 15,372,982 | +6.01% |
| 2026-07-07 | 8.7 | 9.24 | 8.665 | 9.15 | 11,204,465 | +6.89% |
| 2026-07-06 | 8.72 | 8.98 | 8.5 | 8.56 | 9,392,189 | -1.15% |
| 2026-07-02 | 8.68 | 8.8 | 8.585 | 8.66 | 10,440,063 | +1.05% |
| 2026-07-01 | 9.35 | 9.35 | 8.5 | 8.57 | 15,466,060 | -6.64% |
| 2026-06-30 | 9.63 | 9.74 | 9.125 | 9.18 | 13,427,429 | -3.87% |
| 2026-06-29 | 9.57 | 9.655 | 9.36 | 9.55 | 8,598,845 | -0.42% |
| 2026-06-26 | 9.725 | 9.75 | 9.48 | 9.59 | 14,931,183 | -1.84% |
| 2026-06-25 | 9.37 | 9.875 | 9.28 | 9.77 | 8,767,211 | +2.63% |
| 2026-06-24 | 9.87 | 9.87 | 9.39 | 9.52 | 16,332,999 | -5.46% |
| 2026-06-23 | 10.08 | 10.22 | 10.02 | 10.07 | 4,646,858 | -1.27% |
| 2026-06-22 | 10.13 | 10.21 | 9.83 | 10.2 | 8,593,684 | +1.59% |
| 2026-06-18 | 10.17 | 10.25 | 9.72 | 10.04 | 13,122,293 | -2.52% |
| 2026-06-17 | 10.37 | 10.555 | 10.235 | 10.3 | 10,224,167 | -0.48% |
| 2026-06-16 | 10.78 | 10.87 | 10.29 | 10.35 | 12,644,614 | -2.91% |
| 2026-06-15 | 10.7 | 11.04 | 10.56 | 10.66 | 13,728,106 | -7.22% |
| 2026-06-12 | 11.305 | 11.835 | 11.26 | 11.49 | 7,277,688 | +0.00% |
| 2026-06-11 | 12.14 | 12.2 | 11.44 | 11.49 | 8,883,987 | -4.41% |
| 2026-06-10 | 11.74 | 12.13 | 11.7 | 12.02 | 6,371,373 | +3.71% |
| 2026-06-09 | 11.89 | 11.93 | 11.272 | 11.59 | 7,262,070 | -2.61% |
| 2026-06-08 | 11.73 | 12.075 | 11.71 | 11.9 | 6,310,145 | +3.39% |
| 2026-06-05 | 12.4 | 12.4 | 11.47 | 11.51 | 10,355,378 | -6.19% |
| 2026-06-04 | 11.88 | 12.56 | 11.76 | 12.27 | 14,312,464 | +2.16% |
| 2026-06-03 | 11.87 | 12.18 | 11.66 | 12.01 | 8,475,834 | +2.39% |
| 2026-06-02 | 11.53 | 11.96 | 11.5 | 11.73 | 6,400,959 | +1.73% |
| 2026-06-01 | 11.47 | 11.74 | 11.36 | 11.53 | 8,451,055 | +3.78% |
| 2026-05-29 | 11.335 | 11.4 | 10.96 | 11.21 | 9,855,566 | -0.80% |
| 2026-05-28 | 11.71 | 11.76 | 11.275 | 11.3 | 5,897,228 | -1.57% |
| 2026-05-27 | 11.83 | 11.83 | 11.42 | 11.48 | 9,096,767 | -5.28% |
| 2026-05-26 | 12.07 | 12.695 | 11.98 | 12.12 | 8,758,097 | -1.54% |
| 2026-05-22 | 12.38 | 12.38 | 12 | 12.31 | 5,651,879 | +0.82% |
| 2026-05-21 | 12.56 | 12.71 | 11.88 | 12.21 | 9,004,141 | -0.57% |
| 2026-05-20 | 12.705 | 13 | 12.145 | 12.28 | 6,059,663 | -3.53% |
| 2026-05-19 | 13 | 13.03 | 12.58 | 12.73 | 8,053,787 | -0.93% |
| 2026-05-18 | 12.42 | 13.08 | 12.375 | 12.85 | 10,122,433 | +3.46% |
| 2026-05-15 | 12.12 | 12.43 | 12.06 | 12.42 | 6,489,400 | +2.48% |
| 2026-05-14 | 12.04 | 12.28 | 11.955 | 12.12 | 6,176,698 | +1.00% |
| 2026-05-13 | 12.13 | 12.22 | 11.75 | 12 | 5,607,103 | -0.50% |
| 2026-05-12 | 12 | 12.195 | 11.81 | 12.06 | 5,820,758 | +1.69% |