PTEN - PATTERSON UTI ENERGY INC
8.83
0.010 0.113%
Share volume: 13,591,721
Last Updated: 03-03-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$8.82
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.79 | $8.79 | $9.00 | $9.00 | $8.71 | $8.71 | $8.83 | $8.83 | 13,591,721 | $13,591,721.00 |
| 03-02-2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.48 | $8.48 | $8.82 | $8.82 | 13,168,049 | $13,168,049.00 |
| 02-27-2026 | $8.53 | $8.43 | $8.60 | $8.50 | $8.32 | $8.22 | $8.51 | $8.41 | 6,224,499 | $6,224,499.00 |
| 02-26-2026 | $8.19 | $8.19 | $8.55 | $8.55 | $8.13 | $8.13 | $8.41 | $8.41 | 8,533,509 | $8,533,509.00 |
| 02-25-2026 | $8.34 | $8.34 | $8.42 | $8.42 | $8.08 | $8.08 | $8.34 | $8.34 | 7,461,303 | $7,461,303.00 |
| 02-24-2026 | $8.43 | $8.43 | $8.49 | $8.49 | $8.14 | $8.14 | $8.32 | $8.32 | 8,322,169 | $8,322,169.00 |
| 02-23-2026 | $8.37 | $8.37 | $8.49 | $8.49 | $8.15 | $8.15 | $8.36 | $8.36 | 9,894,377 | $9,894,377.00 |
| 02-20-2026 | $8.33 | $8.33 | $8.44 | $8.44 | $8.19 | $8.19 | $8.41 | $8.41 | 7,308,261 | $7,308,261.00 |
| 02-19-2026 | $8.25 | $8.25 | $8.51 | $8.51 | $8.24 | $8.24 | $8.50 | $8.50 | 11,067,183 | $11,067,183.00 |
| 02-18-2026 | $8.06 | $8.06 | $8.23 | $8.23 | $7.99 | $7.99 | $8.17 | $8.17 | 11,404,893 | $11,404,893.00 |