Patterson-UTI Energy, Inc. - Common Stock (PTEN)

Historical Prices For Patterson-UTI Energy, Inc. - Common Stock (PTEN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	6.34	6.41	6.28	6.31	4,256,292	6.31
7/02/2025	6.21	6.36	6.05	6.35	10,420,967	6.35
7/01/2025	5.94	6.23	5.78	6.10	13,720,311	6.10
6/30/2025	5.86	5.99	5.83	5.93	7,977,848	5.93
6/27/2025	5.88	6.06	5.81	5.91	20,362,480	5.91
6/26/2025	5.78	5.94	5.71	5.88	16,036,032	5.88
6/25/2025	5.94	5.97	5.67	5.75	15,803,587	5.75
6/24/2025	5.95	6.10	5.91	5.98	14,106,891	5.98
6/23/2025	6.45	6.45	6.00	6.04	16,932,186	6.04
6/20/2025	6.49	6.59	6.33	6.35	18,234,695	6.35
6/18/2025	6.59	6.69	6.39	6.44	15,586,024	6.44
6/17/2025	6.50	6.65	6.40	6.57	11,369,085	6.57
6/16/2025	6.45	6.54	6.32	6.43	9,350,427	6.43
6/13/2025	6.63	6.72	6.34	6.53	16,459,880	6.53
6/12/2025	6.27	6.36	6.14	6.35	8,120,689	6.35
6/11/2025	6.25	6.38	6.11	6.35	13,377,461	6.35
6/10/2025	5.97	6.29	5.96	6.16	13,429,116	6.16
6/09/2025	5.88	6.07	5.82	5.93	9,620,276	5.93
6/06/2025	5.69	5.91	5.66	5.80	6,113,744	5.80
6/05/2025	5.65	5.68	5.47	5.57	9,727,821	5.57
6/04/2025	5.69	5.78	5.51	5.61	11,670,263	5.61
6/03/2025	5.49	5.95	5.38	5.76	15,675,481	5.76
6/02/2025	5.63	5.65	5.38	5.50	15,698,543	5.50
5/30/2025	5.59	5.62	5.46	5.52	18,043,653	5.44
5/29/2025	5.60	5.69	5.54	5.65	15,157,776	5.57
5/28/2025	5.83	5.87	5.59	5.61	14,313,209	5.53
5/27/2025	5.77	5.79	5.57	5.78	14,275,412	5.70
5/23/2025	5.55	5.75	5.53	5.72	13,670,871	5.64
5/22/2025	5.55	5.72	5.38	5.69	13,082,270	5.61
5/21/2025	5.81	5.81	5.58	5.59	16,825,993	5.51
5/20/2025	5.91	5.96	5.82	5.84	12,380,022	5.76
5/19/2025	5.99	6.02	5.87	5.93	9,358,850	5.84
5/16/2025	6.11	6.14	5.93	6.11	11,265,174	6.02
5/15/2025	6.11	6.17	5.96	6.12	8,955,697	6.03
5/14/2025	6.27	6.41	6.24	6.28	10,718,333	6.19
5/13/2025	6.35	6.50	6.27	6.37	15,722,254	6.28
5/12/2025	6.50	6.73	6.28	6.32	19,457,617	6.23
5/09/2025	5.97	6.08	5.93	5.99	10,511,397	5.90
5/08/2025	5.62	5.94	5.61	5.84	14,362,626	5.76
5/07/2025	5.58	5.62	5.48	5.57	13,195,748	5.49
5/06/2025	5.61	5.70	5.50	5.54	15,474,149	5.46
5/05/2025	5.88	5.89	5.59	5.60	16,101,960	5.52
5/02/2025	5.93	6.04	5.81	6.03	11,460,124	5.94
5/01/2025	5.57	5.97	5.57	5.86	16,252,429	5.78
4/30/2025	5.77	6.01	5.50	5.64	17,068,238	5.56
4/29/2025	5.88	6.04	5.76	5.93	14,734,089	5.84
4/28/2025	6.10	6.25	5.93	6.01	9,856,302	5.92
4/25/2025	6.02	6.11	5.92	6.09	13,104,197	6.00
4/24/2025	6.21	6.27	6.00	6.10	19,958,758	6.01
4/23/2025	6.18	6.24	5.81	5.88	16,174,784	5.79
4/22/2025	5.95	6.05	5.63	5.88	22,290,028	5.79
4/21/2025	5.95	5.96	5.71	5.88	18,190,990	5.79
4/17/2025	5.95	6.23	5.92	6.07	18,649,022	5.98
4/16/2025	5.79	6.05	5.76	5.83	16,455,289	5.75
4/15/2025	5.76	5.92	5.70	5.79	10,698,688	5.71
4/14/2025	5.97	6.01	5.69	5.75	10,754,941	5.67
4/11/2025	5.64	5.80	5.40	5.76	6,984,651	5.68
4/10/2025	6.18	6.18	5.43	5.59	12,214,276	5.51
4/09/2025	5.24	6.69	5.20	6.56	17,696,690	6.46
4/08/2025	5.97	6.00	5.36	5.46	14,320,911	5.38
4/07/2025	5.46	6.00	5.12	5.69	15,992,146	5.61
4/04/2025	6.50	6.57	5.53	5.57	18,658,797	5.49