Skip to main content
Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
9.27
+0.30 (3.34%)
At close: Mar 9, 2026, 4:00 PM EDT
9.16
-0.11 (-1.19%)
After-hours: Mar 9, 2026, 4:58 PM EDT

Patterson-UTI Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.989.688.829.52-6.13%12,960,537
Mar 6, 20268.919.078.718.978.971.47%11,625,834
Mar 5, 20268.918.978.728.848.84-0.34%11,478,211
Mar 4, 20268.679.038.678.878.870.45%8,866,281
Mar 3, 20268.799.008.718.838.830.11%13,591,321
Mar 2, 20268.958.958.488.828.823.64%13,151,173
Feb 27, 20268.538.608.328.518.411.19%6,224,499
Feb 26, 20268.198.558.138.418.310.84%8,533,509
Feb 25, 20268.348.428.088.348.240.24%7,461,303
Feb 24, 20268.438.498.148.328.22-0.48%8,322,169
Feb 23, 20268.378.498.158.368.26-0.59%9,894,377
Feb 20, 20268.338.448.198.418.31-1.06%7,308,261
Feb 19, 20268.258.518.248.508.404.04%11,067,183
Feb 18, 20268.068.237.998.178.073.16%11,404,893
Feb 17, 20268.108.187.737.927.83-2.22%10,640,276
Feb 13, 20268.128.298.008.108.00-0.49%12,205,230
Feb 12, 20268.508.557.918.148.04-5.02%10,504,302
Feb 11, 20268.448.758.438.578.473.63%12,395,488
Feb 10, 20268.688.698.248.278.17-4.94%8,891,972
Feb 9, 20268.718.918.538.708.600.46%8,905,577
Feb 6, 20268.188.698.148.668.566.00%11,486,757
Feb 5, 20268.098.407.998.178.072.77%22,684,821
Feb 4, 20267.848.007.737.957.861.79%13,996,322
Feb 3, 20267.707.827.607.817.722.90%10,650,404
Feb 2, 20267.277.717.217.597.500.80%9,356,461
Jan 30, 20267.457.587.337.537.44-0.13%9,039,265
Jan 29, 20267.687.857.537.547.452.86%11,422,039
Jan 28, 20267.517.607.167.337.24-1.48%10,830,006
Jan 27, 20267.427.527.367.447.351.22%7,489,620
Jan 26, 20267.437.477.327.357.260.68%7,252,848
Jan 23, 20267.537.717.297.307.21-1.22%9,466,435
Jan 22, 20267.337.517.317.397.300.41%11,565,761
Jan 21, 20267.307.497.257.367.273.81%15,913,955
Jan 20, 20267.107.237.007.097.01-0.84%8,505,384
Jan 16, 20267.177.237.007.157.070.56%10,540,529
Jan 15, 20267.067.187.007.117.03-0.28%7,088,032
Jan 14, 20267.257.467.117.137.05-0.28%13,249,280
Jan 13, 20266.877.176.847.157.075.93%13,623,006
Jan 12, 20266.806.956.696.756.67-0.88%9,642,183
Jan 9, 20267.037.236.796.816.73-3.13%12,100,625
Jan 8, 20266.697.156.667.036.956.35%18,568,659
Jan 7, 20266.656.776.536.616.53-0.45%10,756,236
Jan 6, 20266.837.026.616.646.56-2.21%13,835,601
Jan 5, 20266.746.896.576.796.714.95%16,187,608
Jan 2, 20266.156.576.086.476.395.89%12,972,404
Dec 31, 20256.096.216.066.116.040.49%4,956,894
Dec 30, 20255.996.155.976.086.012.53%9,860,272
Dec 29, 20255.875.995.865.935.861.37%7,400,153
Dec 26, 20255.865.945.775.855.78-1.02%5,349,763
Dec 24, 20255.925.955.855.915.840.17%3,140,688
Dec 23, 20255.946.025.835.905.830.17%6,636,269
Dec 22, 20255.886.075.865.895.821.03%7,568,995
Dec 19, 20255.775.915.775.835.761.04%15,279,311
Dec 18, 20255.975.975.745.775.70-3.03%8,266,176
Dec 17, 20255.976.005.795.955.881.02%11,209,814
Dec 16, 20256.176.175.755.895.82-5.31%9,081,988
Dec 15, 20256.226.246.116.226.150.16%9,086,040
Dec 12, 20256.366.446.156.216.14-2.20%5,733,179
Dec 11, 20256.356.436.266.356.28-1.70%5,857,414
Dec 10, 20256.106.616.076.466.382.22%12,217,044
Dec 9, 20256.306.406.246.326.250.80%5,384,131
Dec 8, 20256.276.376.206.276.20-0.79%5,586,870
Dec 5, 20256.476.596.316.326.25-2.47%4,979,063
Dec 4, 20256.306.536.236.486.403.18%9,141,047
Dec 3, 20256.006.325.976.286.215.55%11,488,099
Dec 2, 20255.876.005.695.955.881.36%10,834,019
Dec 1, 20255.725.965.695.875.801.03%7,625,182
Nov 28, 20255.705.825.655.815.662.29%2,936,624
Nov 26, 20255.685.815.675.685.54-0.53%9,014,061
Nov 25, 20255.535.755.515.715.572.15%8,088,755
Nov 24, 20255.465.665.395.595.451.08%7,856,834
Nov 21, 20255.385.565.245.535.392.22%7,948,299
Nov 20, 20255.735.805.395.415.27-3.74%8,656,507
Nov 19, 20255.625.725.535.625.48-2.94%7,845,511
Nov 18, 20255.705.915.655.795.64-9,650,551
Nov 17, 20256.016.115.715.795.64-3.18%8,917,633
Nov 14, 20255.856.025.745.985.832.22%6,095,891
Nov 13, 20256.006.065.775.855.70-2.01%6,488,343
Nov 12, 20256.296.335.925.975.82-6.57%10,926,480
Nov 11, 20256.196.566.196.396.233.90%11,162,076
Nov 10, 20256.186.266.086.155.991.15%7,095,956
Nov 7, 20256.056.145.886.085.930.16%7,311,528
Nov 6, 20256.126.215.926.075.92-6,672,121
Nov 5, 20256.056.235.996.075.921.00%6,960,183
Nov 4, 20256.186.255.996.015.86-6.09%9,131,187
Nov 3, 20256.296.436.116.406.242.07%7,918,762
Oct 31, 20256.336.366.096.276.11-0.48%11,869,936
Oct 30, 20256.406.476.296.306.14-2.93%8,884,142
Oct 29, 20256.376.576.326.496.333.67%12,861,515
Oct 28, 20256.486.506.176.266.10-4.57%12,879,679
Oct 27, 20256.766.776.516.566.39-1.06%13,341,151
Oct 24, 20256.976.976.616.636.46-1.92%10,031,022
Oct 23, 20256.556.786.316.766.5911.18%15,876,308
Oct 22, 20256.006.205.986.085.930.83%12,162,439
Oct 21, 20255.886.225.826.035.884.51%19,851,702
Oct 20, 20255.545.795.515.775.624.72%6,537,986
Oct 17, 20255.535.675.455.515.37-1.96%7,917,429
Oct 16, 20255.795.835.495.625.48-1.92%5,961,126
Oct 15, 20255.745.875.645.735.580.88%6,134,580
Oct 14, 20255.505.725.475.685.540.18%6,353,282