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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	5.39	5.46	5.31	5.34	6,524,092	5.34
10/01/2025	5.17	5.45	5.15	5.37	9,935,903	5.37
9/30/2025	5.24	5.28	5.10	5.18	10,554,125	5.18
9/29/2025	5.54	5.54	5.29	5.32	7,609,849	5.32
9/26/2025	5.50	5.71	5.49	5.58	8,041,414	5.58
9/25/2025	5.48	5.58	5.39	5.50	5,829,205	5.50
9/24/2025	5.57	5.67	5.52	5.52	6,499,248	5.52
9/23/2025	5.45	5.75	5.41	5.49	8,805,558	5.49
9/22/2025	5.30	5.46	5.24	5.39	7,135,509	5.39
9/19/2025	5.47	5.49	5.27	5.35	15,244,536	5.35
9/18/2025	5.56	5.57	5.43	5.53	5,890,048	5.53
9/17/2025	5.59	5.70	5.38	5.48	8,653,847	5.48
9/16/2025	5.48	5.65	5.43	5.62	6,127,588	5.62
9/15/2025	5.62	5.63	5.40	5.41	6,535,606	5.41
9/12/2025	5.64	5.70	5.50	5.54	7,745,126	5.54
9/11/2025	5.40	5.62	5.35	5.56	8,866,709	5.56
9/10/2025	5.50	5.54	5.27	5.47	13,499,317	5.47
9/09/2025	5.74	5.83	5.50	5.50	6,716,329	5.50
9/08/2025	5.71	5.75	5.48	5.62	7,800,219	5.62
9/05/2025	5.75	5.86	5.59	5.67	7,975,205	5.67
9/04/2025	5.51	5.83	5.41	5.83	10,548,040	5.83
9/03/2025	5.66	5.75	5.43	5.52	6,793,278	5.52
9/02/2025	5.68	5.80	5.62	5.74	6,812,871	5.74
8/29/2025	5.71	5.88	5.68	5.81	7,014,686	5.73
8/28/2025	5.72	5.78	5.63	5.74	7,311,650	5.66
8/27/2025	5.67	5.85	5.64	5.71	7,786,693	5.63
8/26/2025	5.71	5.75	5.63	5.67	8,045,516	5.59
8/25/2025	5.81	5.81	5.70	5.76	5,704,593	5.68
8/22/2025	5.41	5.82	5.39	5.81	8,689,949	5.73
8/21/2025	5.23	5.39	5.20	5.39	7,306,565	5.32
8/20/2025	5.40	5.40	5.24	5.29	8,341,389	5.22
8/19/2025	5.38	5.48	5.30	5.38	6,853,381	5.31
8/18/2025	5.35	5.47	5.25	5.39	9,793,531	5.32
8/15/2025	5.58	5.60	5.36	5.38	7,775,325	5.31
8/14/2025	5.57	5.62	5.39	5.61	8,660,427	5.53
8/13/2025	5.59	5.63	5.41	5.58	8,622,001	5.50
8/12/2025	5.45	5.63	5.41	5.60	6,554,319	5.52
8/11/2025	5.46	5.53	5.34	5.41	6,330,204	5.34
8/08/2025	5.41	5.52	5.33	5.43	6,674,312	5.36
8/07/2025	5.49	5.68	5.30	5.35	9,190,304	5.28
8/06/2025	5.62	5.76	5.40	5.43	7,170,196	5.36
8/05/2025	5.49	5.61	5.36	5.59	8,629,145	5.51
8/04/2025	5.57	5.61	5.42	5.47	7,728,105	5.39
8/01/2025	5.80	5.82	5.50	5.54	8,985,876	5.46
7/31/2025	6.01	6.15	5.79	5.91	10,311,133	5.83
7/30/2025	6.32	6.32	5.98	6.10	8,820,032	6.02
7/29/2025	6.22	6.35	6.10	6.35	9,338,879	6.26
7/28/2025	6.05	6.27	6.00	6.24	8,268,072	6.15
7/25/2025	6.10	6.12	5.89	5.92	10,520,872	5.84
7/24/2025	6.00	6.44	5.83	6.10	12,488,268	6.02
7/23/2025	5.99	6.24	5.96	6.17	15,821,258	6.09
7/22/2025	5.75	5.95	5.72	5.86	10,751,904	5.78
7/21/2025	6.00	6.04	5.79	5.83	6,767,770	5.75
7/18/2025	6.14	6.20	5.88	5.94	7,550,866	5.86
7/17/2025	5.90	6.07	5.89	6.03	9,970,188	5.95
7/16/2025	5.95	6.02	5.86	5.92	10,040,014	5.84
7/15/2025	6.22	6.29	5.92	5.93	7,621,007	5.85
7/14/2025	6.47	6.50	6.27	6.30	8,448,776	6.21
7/11/2025	6.55	6.63	6.46	6.55	6,095,000	6.46
7/10/2025	6.53	6.58	6.37	6.56	6,476,401	6.47
7/09/2025	6.61	6.66	6.48	6.53	5,352,111	6.44
7/08/2025	6.16	6.69	6.15	6.60	11,797,109	6.51
7/07/2025	6.30	6.43	6.02	6.17	9,236,180	6.09
7/03/2025	6.34	6.41	6.28	6.31	4,256,292	6.22