Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
9.39
+0.42 (4.68%)
Mar 9, 2026, 3:39 PM EDT - Market open
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.98 | 9.68 | 8.82 | 9.52 | - | 6.13% | 12,960,537 |
| Mar 6, 2026 | 8.91 | 9.07 | 8.71 | 8.97 | 8.97 | 1.47% | 11,625,834 |
| Mar 5, 2026 | 8.91 | 8.97 | 8.72 | 8.84 | 8.84 | -0.34% | 11,478,211 |
| Mar 4, 2026 | 8.67 | 9.03 | 8.67 | 8.87 | 8.87 | 0.45% | 8,866,281 |
| Mar 3, 2026 | 8.79 | 9.00 | 8.71 | 8.83 | 8.83 | 0.11% | 13,591,321 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.48 | 8.82 | 8.82 | 3.64% | 13,151,173 |
| Feb 27, 2026 | 8.53 | 8.60 | 8.32 | 8.51 | 8.41 | 1.19% | 6,224,499 |
| Feb 26, 2026 | 8.19 | 8.55 | 8.13 | 8.41 | 8.31 | 0.84% | 8,533,509 |
| Feb 25, 2026 | 8.34 | 8.42 | 8.08 | 8.34 | 8.24 | 0.24% | 7,461,303 |
| Feb 24, 2026 | 8.43 | 8.49 | 8.14 | 8.32 | 8.22 | -0.48% | 8,322,169 |
| Feb 23, 2026 | 8.37 | 8.49 | 8.15 | 8.36 | 8.26 | -0.59% | 9,894,377 |
| Feb 20, 2026 | 8.33 | 8.44 | 8.19 | 8.41 | 8.31 | -1.06% | 7,308,261 |
| Feb 19, 2026 | 8.25 | 8.51 | 8.24 | 8.50 | 8.40 | 4.04% | 11,067,183 |
| Feb 18, 2026 | 8.06 | 8.23 | 7.99 | 8.17 | 8.07 | 3.16% | 11,404,893 |
| Feb 17, 2026 | 8.10 | 8.18 | 7.73 | 7.92 | 7.83 | -2.22% | 10,640,276 |
| Feb 13, 2026 | 8.12 | 8.29 | 8.00 | 8.10 | 8.00 | -0.49% | 12,205,230 |
| Feb 12, 2026 | 8.50 | 8.55 | 7.91 | 8.14 | 8.04 | -5.02% | 10,504,302 |
| Feb 11, 2026 | 8.44 | 8.75 | 8.43 | 8.57 | 8.47 | 3.63% | 12,395,488 |
| Feb 10, 2026 | 8.68 | 8.69 | 8.24 | 8.27 | 8.17 | -4.94% | 8,891,972 |
| Feb 9, 2026 | 8.71 | 8.91 | 8.53 | 8.70 | 8.60 | 0.46% | 8,905,577 |
| Feb 6, 2026 | 8.18 | 8.69 | 8.14 | 8.66 | 8.56 | 6.00% | 11,486,757 |
| Feb 5, 2026 | 8.09 | 8.40 | 7.99 | 8.17 | 8.07 | 2.77% | 22,684,821 |
| Feb 4, 2026 | 7.84 | 8.00 | 7.73 | 7.95 | 7.86 | 1.79% | 13,996,322 |
| Feb 3, 2026 | 7.70 | 7.82 | 7.60 | 7.81 | 7.72 | 2.90% | 10,650,404 |
| Feb 2, 2026 | 7.27 | 7.71 | 7.21 | 7.59 | 7.50 | 0.80% | 9,356,461 |
| Jan 30, 2026 | 7.45 | 7.58 | 7.33 | 7.53 | 7.44 | -0.13% | 9,039,265 |
| Jan 29, 2026 | 7.68 | 7.85 | 7.53 | 7.54 | 7.45 | 2.86% | 11,422,039 |
| Jan 28, 2026 | 7.51 | 7.60 | 7.16 | 7.33 | 7.24 | -1.48% | 10,830,006 |
| Jan 27, 2026 | 7.42 | 7.52 | 7.36 | 7.44 | 7.35 | 1.22% | 7,489,620 |
| Jan 26, 2026 | 7.43 | 7.47 | 7.32 | 7.35 | 7.26 | 0.68% | 7,252,848 |
| Jan 23, 2026 | 7.53 | 7.71 | 7.29 | 7.30 | 7.21 | -1.22% | 9,466,435 |
| Jan 22, 2026 | 7.33 | 7.51 | 7.31 | 7.39 | 7.30 | 0.41% | 11,565,761 |
| Jan 21, 2026 | 7.30 | 7.49 | 7.25 | 7.36 | 7.27 | 3.81% | 15,913,955 |
| Jan 20, 2026 | 7.10 | 7.23 | 7.00 | 7.09 | 7.01 | -0.84% | 8,505,384 |
| Jan 16, 2026 | 7.17 | 7.23 | 7.00 | 7.15 | 7.07 | 0.56% | 10,540,529 |
| Jan 15, 2026 | 7.06 | 7.18 | 7.00 | 7.11 | 7.03 | -0.28% | 7,088,032 |
| Jan 14, 2026 | 7.25 | 7.46 | 7.11 | 7.13 | 7.05 | -0.28% | 13,249,280 |
| Jan 13, 2026 | 6.87 | 7.17 | 6.84 | 7.15 | 7.07 | 5.93% | 13,623,006 |
| Jan 12, 2026 | 6.80 | 6.95 | 6.69 | 6.75 | 6.67 | -0.88% | 9,642,183 |
| Jan 9, 2026 | 7.03 | 7.23 | 6.79 | 6.81 | 6.73 | -3.13% | 12,100,625 |
| Jan 8, 2026 | 6.69 | 7.15 | 6.66 | 7.03 | 6.95 | 6.35% | 18,568,659 |
| Jan 7, 2026 | 6.65 | 6.77 | 6.53 | 6.61 | 6.53 | -0.45% | 10,756,236 |
| Jan 6, 2026 | 6.83 | 7.02 | 6.61 | 6.64 | 6.56 | -2.21% | 13,835,601 |
| Jan 5, 2026 | 6.74 | 6.89 | 6.57 | 6.79 | 6.71 | 4.95% | 16,187,608 |
| Jan 2, 2026 | 6.15 | 6.57 | 6.08 | 6.47 | 6.39 | 5.89% | 12,972,404 |
| Dec 31, 2025 | 6.09 | 6.21 | 6.06 | 6.11 | 6.04 | 0.49% | 4,956,894 |
| Dec 30, 2025 | 5.99 | 6.15 | 5.97 | 6.08 | 6.01 | 2.53% | 9,860,272 |
| Dec 29, 2025 | 5.87 | 5.99 | 5.86 | 5.93 | 5.86 | 1.37% | 7,400,153 |
| Dec 26, 2025 | 5.86 | 5.94 | 5.77 | 5.85 | 5.78 | -1.02% | 5,349,763 |
| Dec 24, 2025 | 5.92 | 5.95 | 5.85 | 5.91 | 5.84 | 0.17% | 3,140,688 |
| Dec 23, 2025 | 5.94 | 6.02 | 5.83 | 5.90 | 5.83 | 0.17% | 6,636,269 |
| Dec 22, 2025 | 5.88 | 6.07 | 5.86 | 5.89 | 5.82 | 1.03% | 7,568,995 |
| Dec 19, 2025 | 5.77 | 5.91 | 5.77 | 5.83 | 5.76 | 1.04% | 15,279,311 |
| Dec 18, 2025 | 5.97 | 5.97 | 5.74 | 5.77 | 5.70 | -3.03% | 8,266,176 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.79 | 5.95 | 5.88 | 1.02% | 11,209,814 |
| Dec 16, 2025 | 6.17 | 6.17 | 5.75 | 5.89 | 5.82 | -5.31% | 9,081,988 |
| Dec 15, 2025 | 6.22 | 6.24 | 6.11 | 6.22 | 6.15 | 0.16% | 9,086,040 |
| Dec 12, 2025 | 6.36 | 6.44 | 6.15 | 6.21 | 6.14 | -2.20% | 5,733,179 |
| Dec 11, 2025 | 6.35 | 6.43 | 6.26 | 6.35 | 6.28 | -1.70% | 5,857,414 |
| Dec 10, 2025 | 6.10 | 6.61 | 6.07 | 6.46 | 6.38 | 2.22% | 12,217,044 |
| Dec 9, 2025 | 6.30 | 6.40 | 6.24 | 6.32 | 6.25 | 0.80% | 5,384,131 |
| Dec 8, 2025 | 6.27 | 6.37 | 6.20 | 6.27 | 6.20 | -0.79% | 5,586,870 |
| Dec 5, 2025 | 6.47 | 6.59 | 6.31 | 6.32 | 6.25 | -2.47% | 4,979,063 |
| Dec 4, 2025 | 6.30 | 6.53 | 6.23 | 6.48 | 6.40 | 3.18% | 9,141,047 |
| Dec 3, 2025 | 6.00 | 6.32 | 5.97 | 6.28 | 6.21 | 5.55% | 11,488,099 |
| Dec 2, 2025 | 5.87 | 6.00 | 5.69 | 5.95 | 5.88 | 1.36% | 10,834,019 |
| Dec 1, 2025 | 5.72 | 5.96 | 5.69 | 5.87 | 5.80 | 1.03% | 7,625,182 |
| Nov 28, 2025 | 5.70 | 5.82 | 5.65 | 5.81 | 5.66 | 2.29% | 2,936,624 |
| Nov 26, 2025 | 5.68 | 5.81 | 5.67 | 5.68 | 5.54 | -0.53% | 9,014,061 |
| Nov 25, 2025 | 5.53 | 5.75 | 5.51 | 5.71 | 5.57 | 2.15% | 8,088,755 |
| Nov 24, 2025 | 5.46 | 5.66 | 5.39 | 5.59 | 5.45 | 1.08% | 7,856,834 |
| Nov 21, 2025 | 5.38 | 5.56 | 5.24 | 5.53 | 5.39 | 2.22% | 7,948,299 |
| Nov 20, 2025 | 5.73 | 5.80 | 5.39 | 5.41 | 5.27 | -3.74% | 8,656,507 |
| Nov 19, 2025 | 5.62 | 5.72 | 5.53 | 5.62 | 5.48 | -2.94% | 7,845,511 |
| Nov 18, 2025 | 5.70 | 5.91 | 5.65 | 5.79 | 5.64 | - | 9,650,551 |
| Nov 17, 2025 | 6.01 | 6.11 | 5.71 | 5.79 | 5.64 | -3.18% | 8,917,633 |
| Nov 14, 2025 | 5.85 | 6.02 | 5.74 | 5.98 | 5.83 | 2.22% | 6,095,891 |
| Nov 13, 2025 | 6.00 | 6.06 | 5.77 | 5.85 | 5.70 | -2.01% | 6,488,343 |
| Nov 12, 2025 | 6.29 | 6.33 | 5.92 | 5.97 | 5.82 | -6.57% | 10,926,480 |
| Nov 11, 2025 | 6.19 | 6.56 | 6.19 | 6.39 | 6.23 | 3.90% | 11,162,076 |
| Nov 10, 2025 | 6.18 | 6.26 | 6.08 | 6.15 | 5.99 | 1.15% | 7,095,956 |
| Nov 7, 2025 | 6.05 | 6.14 | 5.88 | 6.08 | 5.93 | 0.16% | 7,311,528 |
| Nov 6, 2025 | 6.12 | 6.21 | 5.92 | 6.07 | 5.92 | - | 6,672,121 |
| Nov 5, 2025 | 6.05 | 6.23 | 5.99 | 6.07 | 5.92 | 1.00% | 6,960,183 |
| Nov 4, 2025 | 6.18 | 6.25 | 5.99 | 6.01 | 5.86 | -6.09% | 9,131,187 |
| Nov 3, 2025 | 6.29 | 6.43 | 6.11 | 6.40 | 6.24 | 2.07% | 7,918,762 |
| Oct 31, 2025 | 6.33 | 6.36 | 6.09 | 6.27 | 6.11 | -0.48% | 11,869,936 |
| Oct 30, 2025 | 6.40 | 6.47 | 6.29 | 6.30 | 6.14 | -2.93% | 8,884,142 |
| Oct 29, 2025 | 6.37 | 6.57 | 6.32 | 6.49 | 6.33 | 3.67% | 12,861,515 |
| Oct 28, 2025 | 6.48 | 6.50 | 6.17 | 6.26 | 6.10 | -4.57% | 12,879,679 |
| Oct 27, 2025 | 6.76 | 6.77 | 6.51 | 6.56 | 6.39 | -1.06% | 13,341,151 |
| Oct 24, 2025 | 6.97 | 6.97 | 6.61 | 6.63 | 6.46 | -1.92% | 10,031,022 |
| Oct 23, 2025 | 6.55 | 6.78 | 6.31 | 6.76 | 6.59 | 11.18% | 15,876,308 |
| Oct 22, 2025 | 6.00 | 6.20 | 5.98 | 6.08 | 5.93 | 0.83% | 12,162,439 |
| Oct 21, 2025 | 5.88 | 6.22 | 5.82 | 6.03 | 5.88 | 4.51% | 19,851,702 |
| Oct 20, 2025 | 5.54 | 5.79 | 5.51 | 5.77 | 5.62 | 4.72% | 6,537,986 |
| Oct 17, 2025 | 5.53 | 5.67 | 5.45 | 5.51 | 5.37 | -1.96% | 7,917,429 |
| Oct 16, 2025 | 5.79 | 5.83 | 5.49 | 5.62 | 5.48 | -1.92% | 5,961,126 |
| Oct 15, 2025 | 5.74 | 5.87 | 5.64 | 5.73 | 5.58 | 0.88% | 6,134,580 |
| Oct 14, 2025 | 5.50 | 5.72 | 5.47 | 5.68 | 5.54 | 0.18% | 6,353,282 |