Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
9.59
-0.18 (-1.84%)
At close: Jun 26, 2026, 4:00 PM EDT
9.77
+0.18 (1.88%)
After-hours: Jun 26, 2026, 7:41 PM EDT
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.73 | 9.75 | 9.48 | 9.59 | 9.59 | -1.84% | 13,993,914 |
| Jun 25, 2026 | 9.37 | 9.88 | 9.28 | 9.77 | 9.77 | 2.63% | 8,766,226 |
| Jun 24, 2026 | 9.87 | 9.87 | 9.39 | 9.52 | 9.52 | -5.46% | 16,330,638 |
| Jun 23, 2026 | 10.08 | 10.22 | 10.02 | 10.07 | 10.07 | -1.27% | 4,646,394 |
| Jun 22, 2026 | 10.13 | 10.21 | 9.83 | 10.20 | 10.20 | 1.59% | 8,589,796 |
| Jun 18, 2026 | 10.17 | 10.25 | 9.72 | 10.04 | 10.04 | -2.52% | 13,122,251 |
| Jun 17, 2026 | 10.37 | 10.56 | 10.24 | 10.30 | 10.30 | -0.48% | 10,224,167 |
| Jun 16, 2026 | 10.78 | 10.87 | 10.29 | 10.35 | 10.35 | -2.91% | 12,644,614 |
| Jun 15, 2026 | 10.70 | 11.04 | 10.56 | 10.66 | 10.66 | -7.22% | 13,728,106 |
| Jun 12, 2026 | 11.31 | 11.84 | 11.26 | 11.49 | 11.49 | - | 7,277,688 |
| Jun 11, 2026 | 12.14 | 12.20 | 11.44 | 11.49 | 11.49 | -4.41% | 8,883,987 |
| Jun 10, 2026 | 11.74 | 12.13 | 11.70 | 12.02 | 12.02 | 3.71% | 6,371,373 |
| Jun 9, 2026 | 11.89 | 11.93 | 11.27 | 11.59 | 11.59 | -2.61% | 7,262,070 |
| Jun 8, 2026 | 11.73 | 12.08 | 11.71 | 11.90 | 11.90 | 3.39% | 6,310,145 |
| Jun 5, 2026 | 12.40 | 12.40 | 11.47 | 11.51 | 11.51 | -6.19% | 10,355,378 |
| Jun 4, 2026 | 11.88 | 12.56 | 11.76 | 12.27 | 12.27 | 2.16% | 14,312,464 |
| Jun 3, 2026 | 11.87 | 12.18 | 11.66 | 12.01 | 12.01 | 2.39% | 8,475,834 |
| Jun 2, 2026 | 11.53 | 11.96 | 11.50 | 11.73 | 11.73 | 1.73% | 6,400,959 |
| Jun 1, 2026 | 11.47 | 11.74 | 11.36 | 11.53 | 11.53 | 3.78% | 8,451,055 |
| May 29, 2026 | 11.34 | 11.40 | 10.96 | 11.21 | 11.11 | -0.80% | 9,855,566 |
| May 28, 2026 | 11.71 | 11.76 | 11.28 | 11.30 | 11.20 | -1.57% | 5,897,228 |
| May 27, 2026 | 11.83 | 11.83 | 11.42 | 11.48 | 11.38 | -5.28% | 9,096,767 |
| May 26, 2026 | 12.07 | 12.70 | 11.98 | 12.12 | 12.01 | -1.54% | 8,758,097 |
| May 22, 2026 | 12.38 | 12.38 | 12.00 | 12.31 | 12.20 | 0.82% | 5,651,879 |
| May 21, 2026 | 12.56 | 12.71 | 11.88 | 12.21 | 12.10 | -0.57% | 9,004,141 |
| May 20, 2026 | 12.71 | 13.00 | 12.15 | 12.28 | 12.17 | -3.53% | 6,059,663 |
| May 19, 2026 | 13.00 | 13.03 | 12.58 | 12.73 | 12.62 | -0.93% | 8,053,787 |
| May 18, 2026 | 12.42 | 13.08 | 12.38 | 12.85 | 12.74 | 3.46% | 10,122,433 |
| May 15, 2026 | 12.12 | 12.43 | 12.06 | 12.42 | 12.31 | 2.48% | 6,489,400 |
| May 14, 2026 | 12.04 | 12.28 | 11.96 | 12.12 | 12.01 | 1.00% | 6,176,698 |
| May 13, 2026 | 12.13 | 12.22 | 11.75 | 12.00 | 11.89 | -0.50% | 5,607,103 |
| May 12, 2026 | 12.00 | 12.20 | 11.81 | 12.06 | 11.95 | 1.69% | 5,820,758 |
| May 11, 2026 | 11.68 | 11.99 | 11.53 | 11.86 | 11.75 | 3.85% | 5,190,116 |
| May 8, 2026 | 11.40 | 11.67 | 11.27 | 11.42 | 11.32 | 0.09% | 5,328,055 |
| May 7, 2026 | 11.58 | 11.59 | 11.08 | 11.41 | 11.31 | -1.47% | 6,521,028 |
| May 6, 2026 | 11.55 | 12.10 | 11.50 | 11.58 | 11.48 | -6.69% | 11,249,205 |
| May 5, 2026 | 12.11 | 12.62 | 12.00 | 12.41 | 12.30 | 0.98% | 7,043,955 |
| May 4, 2026 | 12.10 | 12.30 | 11.78 | 12.29 | 12.18 | 2.50% | 7,016,293 |
| May 1, 2026 | 12.15 | 12.19 | 11.67 | 11.99 | 11.88 | -1.88% | 11,433,214 |
| Apr 30, 2026 | 12.03 | 12.42 | 11.92 | 12.22 | 12.11 | -1.05% | 9,343,726 |
| Apr 29, 2026 | 12.00 | 12.40 | 11.96 | 12.35 | 12.24 | 4.48% | 7,523,297 |
| Apr 28, 2026 | 11.80 | 11.93 | 11.58 | 11.82 | 11.71 | 3.14% | 7,630,985 |
| Apr 27, 2026 | 11.52 | 11.74 | 11.34 | 11.46 | 11.36 | 1.15% | 10,152,582 |
| Apr 24, 2026 | 11.13 | 11.52 | 11.03 | 11.33 | 11.23 | 1.71% | 7,999,566 |
| Apr 23, 2026 | 10.04 | 11.35 | 10.00 | 11.14 | 11.04 | 3.05% | 18,392,505 |
| Apr 22, 2026 | 10.66 | 10.92 | 10.55 | 10.81 | 10.71 | 2.37% | 12,220,901 |
| Apr 21, 2026 | 9.96 | 10.58 | 9.94 | 10.56 | 10.47 | 8.09% | 11,704,355 |
| Apr 20, 2026 | 9.81 | 9.91 | 9.49 | 9.77 | 9.68 | 3.72% | 8,045,090 |
| Apr 17, 2026 | 9.80 | 9.81 | 9.17 | 9.42 | 9.34 | -9.51% | 15,493,185 |
| Apr 16, 2026 | 9.93 | 10.45 | 9.93 | 10.41 | 10.32 | 4.94% | 8,562,897 |
| Apr 15, 2026 | 9.87 | 10.12 | 9.76 | 9.92 | 9.83 | 0.40% | 9,065,685 |
| Apr 14, 2026 | 10.38 | 10.38 | 9.82 | 9.88 | 9.79 | -6.44% | 12,124,481 |
| Apr 13, 2026 | 10.24 | 10.70 | 10.24 | 10.56 | 10.47 | 5.07% | 12,294,910 |
| Apr 10, 2026 | 10.06 | 10.22 | 9.99 | 10.05 | 9.96 | -0.89% | 9,089,288 |
| Apr 9, 2026 | 10.46 | 10.68 | 10.05 | 10.14 | 10.05 | -1.84% | 9,697,193 |
| Apr 8, 2026 | 9.94 | 10.40 | 9.36 | 10.33 | 10.24 | -8.01% | 22,644,906 |
| Apr 7, 2026 | 10.70 | 11.23 | 10.69 | 11.23 | 11.13 | 6.04% | 11,309,753 |
| Apr 6, 2026 | 10.60 | 10.72 | 10.53 | 10.59 | 10.50 | -0.19% | 4,540,109 |
| Apr 2, 2026 | 10.76 | 10.92 | 10.46 | 10.61 | 10.52 | 2.51% | 8,081,748 |
| Apr 1, 2026 | 10.50 | 10.75 | 10.17 | 10.35 | 10.26 | -4.43% | 10,545,225 |
| Mar 31, 2026 | 11.08 | 11.30 | 10.52 | 10.83 | 10.73 | -1.99% | 14,241,485 |
| Mar 30, 2026 | 11.60 | 11.75 | 11.01 | 11.05 | 10.95 | -2.73% | 11,166,894 |
| Mar 27, 2026 | 11.25 | 11.58 | 11.22 | 11.36 | 11.26 | 0.89% | 11,056,983 |
| Mar 26, 2026 | 10.95 | 11.35 | 10.94 | 11.26 | 11.16 | 3.02% | 6,666,171 |
| Mar 25, 2026 | 10.72 | 11.01 | 10.71 | 10.93 | 10.83 | 0.37% | 8,668,007 |
| Mar 24, 2026 | 10.84 | 11.14 | 10.81 | 10.89 | 10.79 | 1.59% | 7,408,513 |
| Mar 23, 2026 | 10.37 | 10.90 | 10.37 | 10.72 | 10.62 | -1.74% | 14,747,538 |
| Mar 20, 2026 | 10.79 | 10.95 | 10.64 | 10.91 | 10.81 | 1.77% | 14,178,844 |
| Mar 19, 2026 | 10.72 | 11.09 | 10.65 | 10.72 | 10.62 | -0.19% | 9,028,006 |
| Mar 18, 2026 | 10.78 | 10.87 | 10.47 | 10.74 | 10.64 | 0.19% | 11,459,006 |
| Mar 17, 2026 | 10.28 | 10.78 | 10.25 | 10.72 | 10.62 | 5.72% | 13,003,597 |
| Mar 16, 2026 | 10.20 | 10.46 | 10.00 | 10.14 | 10.05 | -1.46% | 9,519,715 |
| Mar 13, 2026 | 9.73 | 10.39 | 9.60 | 10.29 | 10.20 | 4.47% | 16,893,085 |
| Mar 12, 2026 | 9.93 | 9.95 | 9.69 | 9.85 | 9.76 | 0.31% | 9,660,381 |
| Mar 11, 2026 | 9.44 | 9.91 | 9.33 | 9.82 | 9.73 | 3.37% | 12,457,818 |
| Mar 10, 2026 | 9.17 | 9.79 | 9.09 | 9.50 | 9.42 | 2.48% | 13,788,571 |
| Mar 9, 2026 | 8.98 | 9.68 | 8.82 | 9.27 | 9.19 | 3.34% | 18,032,747 |
| Mar 6, 2026 | 8.91 | 9.07 | 8.71 | 8.97 | 8.89 | 1.47% | 11,628,646 |
| Mar 5, 2026 | 8.91 | 8.97 | 8.72 | 8.84 | 8.76 | -0.34% | 11,478,215 |
| Mar 4, 2026 | 8.67 | 9.03 | 8.67 | 8.87 | 8.79 | 0.45% | 8,954,412 |
| Mar 3, 2026 | 8.79 | 9.00 | 8.71 | 8.83 | 8.75 | 0.11% | 13,681,952 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.48 | 8.82 | 8.74 | 4.88% | 13,168,049 |
| Feb 27, 2026 | 8.53 | 8.60 | 8.32 | 8.51 | 8.33 | 1.19% | 6,224,499 |
| Feb 26, 2026 | 8.19 | 8.55 | 8.13 | 8.41 | 8.24 | 0.84% | 8,533,509 |
| Feb 25, 2026 | 8.34 | 8.42 | 8.08 | 8.34 | 8.17 | 0.24% | 7,461,303 |
| Feb 24, 2026 | 8.43 | 8.49 | 8.14 | 8.32 | 8.15 | -0.48% | 8,322,169 |
| Feb 23, 2026 | 8.37 | 8.49 | 8.15 | 8.36 | 8.19 | -0.59% | 9,894,377 |
| Feb 20, 2026 | 8.33 | 8.44 | 8.19 | 8.41 | 8.24 | -1.06% | 7,308,261 |
| Feb 19, 2026 | 8.25 | 8.51 | 8.24 | 8.50 | 8.33 | 4.04% | 11,067,183 |
| Feb 18, 2026 | 8.06 | 8.23 | 7.99 | 8.17 | 8.00 | 3.16% | 11,404,893 |
| Feb 17, 2026 | 8.10 | 8.18 | 7.73 | 7.92 | 7.76 | -2.22% | 10,640,276 |
| Feb 13, 2026 | 8.12 | 8.29 | 8.00 | 8.10 | 7.93 | -0.49% | 12,205,230 |
| Feb 12, 2026 | 8.50 | 8.55 | 7.91 | 8.14 | 7.97 | -5.02% | 10,504,302 |
| Feb 11, 2026 | 8.44 | 8.75 | 8.43 | 8.57 | 8.39 | 3.63% | 12,395,488 |
| Feb 10, 2026 | 8.68 | 8.69 | 8.24 | 8.27 | 8.10 | -4.94% | 8,891,972 |
| Feb 9, 2026 | 8.71 | 8.91 | 8.53 | 8.70 | 8.52 | 0.46% | 8,905,577 |
| Feb 6, 2026 | 8.18 | 8.69 | 8.14 | 8.66 | 8.48 | 6.00% | 11,486,757 |
| Feb 5, 2026 | 8.09 | 8.40 | 7.99 | 8.17 | 8.00 | 2.77% | 22,684,821 |
| Feb 4, 2026 | 7.84 | 8.00 | 7.73 | 7.95 | 7.79 | 1.79% | 13,996,322 |
| Feb 3, 2026 | 7.70 | 7.82 | 7.60 | 7.81 | 7.65 | 2.90% | 10,650,404 |