NasdaqGS - Delayed Quote
USD
Patterson-UTI Energy, Inc. (PTEN)
12.42
-0.13
(-1.04%)
At close: September 4 at 4:00:00 PM EDT
12.65
+0.23
(+1.85%)
After hours: September 4 at 7:59:52 PM EDT
Trade PTEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
12.38
12.49
12.23
12.42
12.42
6,582,900
Sep 3, 2026
13.10
13.24
12.48
12.55
12.55
5,938,800
Sep 2, 2026
12.61
13.31
12.61
13.15
13.15
13,287,700
Sep 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
12.76
12.90
12.48
12.79
12.79
7,685,800
Aug 31, 2026
12.90
12.93
12.29
12.64
12.54
10,489,300
Aug 28, 2026
12.13
12.49
12.11
12.43
12.33
10,085,900
Aug 27, 2026
11.62
12.48
11.62
12.26
12.16
10,841,400
Aug 26, 2026
11.21
11.79
11.04
11.75
11.66
9,072,300
Aug 25, 2026
11.53
11.72
11.41
11.52
11.43
9,625,200
Aug 24, 2026
12.13
12.16
11.62
11.86
11.77
4,986,000
Aug 21, 2026
12.33
12.55
12.10
12.34
12.24
4,926,200
Aug 20, 2026
12.24
12.34
12.06
12.18
12.08
5,742,100
Aug 19, 2026
12.24
12.29
11.98
12.06
11.96
4,324,100
Aug 18, 2026
12.47
12.48
11.99
12.13
12.03
6,590,200
Aug 17, 2026
11.43
12.22
11.41
12.22
12.12
9,854,100
Aug 14, 2026
11.02
11.42
10.99
11.37
11.28
6,023,000
Aug 13, 2026
10.76
11.08
10.74
10.90
10.81
4,719,600
Aug 12, 2026
11.00
11.11
10.84
11.02
10.93
5,429,100
Aug 11, 2026
10.95
11.10
10.85
11.06
10.97
6,095,300
Aug 10, 2026
10.13
11.04
10.13
10.99
10.90
9,604,300
Aug 7, 2026
9.90
10.17
9.78
9.87
9.79
5,444,400
Aug 6, 2026
9.81
10.19
9.74
10.05
9.97
9,545,100
Aug 5, 2026
10.11
10.17
9.52
9.54
9.46
8,537,800
Aug 4, 2026
10.04
10.23
9.95
10.09
10.01
10,880,100
Aug 3, 2026
10.28
10.40
9.98
10.27
10.19
9,028,900
Jul 31, 2026
10.05
10.52
10.05
10.48
10.40
13,031,800
Jul 30, 2026
9.36
9.87
9.21
9.85
9.77
14,308,100
Jul 29, 2026
9.75
9.76
9.23
9.33
9.26
9,966,500
Jul 28, 2026
9.43
9.47
9.07
9.17
9.10
10,076,500
Jul 27, 2026
9.83
10.03
9.36
9.41
9.34
9,458,500
Jul 24, 2026
10.34
10.60
10.15
10.20
10.12
6,412,000
Jul 23, 2026
11.00
11.03
10.33
10.34
10.26
13,883,300
Jul 22, 2026
10.74
10.87
10.56
10.72
10.64
8,405,100
Jul 21, 2026
10.16
10.55
10.00
10.53
10.45
12,006,400
Jul 20, 2026
9.92
10.30
9.91
10.10
10.02
8,161,400
Jul 17, 2026
9.81
10.07
9.73
10.02
9.94
8,615,900
Jul 16, 2026
9.83
9.94
9.63
9.64
9.56
6,396,500
Jul 15, 2026
9.98
10.04
9.53
9.84
9.76
7,059,200
Jul 14, 2026
10.01
10.06
9.70
9.86
9.78
6,383,000
Jul 13, 2026
9.62
9.78
9.53
9.68
9.60
5,829,600
Jul 10, 2026
9.47
9.51
9.26
9.39
9.32
4,896,500
Jul 9, 2026
9.55
9.62
9.34
9.40
9.33
7,025,600
Jul 8, 2026
9.38
9.82
9.38
9.70
9.62
15,373,000
Jul 7, 2026
8.70
9.24
8.67
9.15
9.08
11,204,500
Jul 6, 2026
8.72
8.98
8.50
8.56
8.49
9,391,800
Jul 2, 2026
8.68
8.80
8.59
8.66
8.59
10,415,100
Jul 1, 2026
9.35
9.35
8.50
8.57
8.50
15,466,000
Jun 30, 2026
9.63
9.74
9.13
9.18
9.11
13,427,400
Jun 29, 2026
9.57
9.66
9.36
9.55
9.47
8,598,600
Jun 26, 2026
9.73
9.75
9.48
9.59
9.51
14,931,200
Jun 25, 2026
9.37
9.88
9.28
9.77
9.69
8,766,900
Jun 24, 2026
9.87
9.87
9.39
9.52
9.44
16,333,000
Jun 23, 2026
10.08
10.22
10.02
10.07
9.99
4,646,600
Jun 22, 2026
10.13
10.21
9.83
10.20
10.12
8,593,700
Jun 18, 2026
10.17
10.25
9.72
10.04
9.96
13,122,300
Jun 17, 2026
10.37
10.56
10.24
10.30
10.22
10,224,100
Jun 16, 2026
10.78
10.87
10.29
10.35
10.27
12,644,600
Jun 15, 2026
10.70
11.04
10.56
10.66
10.58
13,728,100
Jun 12, 2026
11.31
11.84
11.26
11.49
11.40
7,277,600
Jun 11, 2026
12.14
12.20
11.44
11.49
11.40
8,884,000
Jun 10, 2026
11.74
12.13
11.70
12.02
11.92
6,371,400
Jun 9, 2026
11.89
11.93
11.27
11.59
11.50
7,262,100
Jun 8, 2026
11.73
12.08
11.71
11.90
11.81
6,310,100
Jun 5, 2026
12.40
12.40
11.47
11.51
11.42
10,355,400
Jun 4, 2026
11.88
12.56
11.76
12.27
12.17
14,312,500
Jun 3, 2026
11.87
12.18
11.66
12.01
11.91
8,475,800
Jun 2, 2026
11.53
11.96
11.50
11.73
11.64
6,400,900
Jun 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
11.47
11.74
11.36
11.53
11.44
8,451,100
May 29, 2026
11.34
11.40
10.96
11.21
11.02
9,855,400
May 28, 2026
11.71
11.76
11.28
11.30
11.11
5,896,500
May 27, 2026
11.83
11.83
11.42
11.48
11.29
9,094,100
May 26, 2026
12.07
12.70
11.98
12.12
11.92
8,757,200
May 22, 2026
12.38
12.38
12.00
12.31
12.10
5,651,700
May 21, 2026
12.56
12.71
11.88
12.21
12.01
9,004,100
May 20, 2026
12.71
13.00
12.15
12.28
12.07
6,059,700
May 19, 2026
13.00
13.03
12.58
12.73
12.52
8,053,800
May 18, 2026
12.42
13.08
12.38
12.85
12.63
10,122,400
May 15, 2026
12.12
12.43
12.06
12.42
12.21
6,489,400
May 14, 2026
12.04
12.28
11.96
12.12
11.92
6,176,700
May 13, 2026
12.13
12.22
11.75
12.00
11.80
5,607,100
May 12, 2026
12.00
12.20
11.81
12.06
11.86
5,820,800
May 11, 2026
11.68
11.99
11.53
11.86
11.66
5,190,100
May 8, 2026
11.40
11.67
11.27
11.42
11.23
5,327,700
May 7, 2026
11.58
11.59
11.08
11.41
11.22
6,520,800
May 6, 2026
11.55
12.10
11.50
11.58
11.39
11,248,800
May 5, 2026
12.11
12.62
12.00
12.41
12.20
7,043,700
May 4, 2026
12.10
12.30
11.78
12.29
12.08
7,016,100
May 1, 2026
12.15
12.19
11.67
11.99
11.79
11,432,900
Apr 30, 2026
12.03
12.42
11.92
12.22
12.02
9,343,700
Apr 29, 2026
12.00
12.40
11.96
12.35
12.14
7,523,300
Apr 28, 2026
11.80
11.93
11.58
11.82
11.62
7,631,000
Apr 27, 2026
11.52
11.74
11.34
11.46
11.27
10,152,500
Apr 24, 2026
11.13
11.52
11.03
11.33
11.14
7,999,600
Apr 23, 2026
10.04
11.35
10.00
11.14
10.95
18,392,500
Apr 22, 2026
10.66
10.92
10.55
10.81
10.63
12,220,900
Apr 21, 2026
9.96
10.58
9.94
10.56
10.38
11,704,400
Apr 20, 2026
9.81
9.91
9.49
9.77
9.61
8,045,100
Apr 17, 2026
9.80
9.81
9.17
9.42
9.26
15,493,200
Apr 16, 2026
9.93
10.45
9.93
10.41
10.24
8,562,600
Apr 15, 2026
9.87
10.12
9.76
9.92
9.75
9,065,700
Apr 14, 2026
10.38
10.38
9.82
9.88
9.71
12,124,500
Apr 13, 2026
10.24
10.70
10.24
10.56
10.38
12,294,900
Apr 10, 2026
10.06
10.22
9.99
10.05
9.88
9,089,300
Apr 9, 2026
10.46
10.68
10.05
10.14
9.97
9,697,200
Apr 8, 2026
9.94
10.40
9.36
10.33
10.16
22,644,900
Apr 7, 2026
10.70
11.23
10.69
11.23
11.04
11,309,800
Apr 6, 2026
10.60
10.72
10.53
10.59
10.41
4,540,100
Apr 2, 2026
10.76
10.92
10.46
10.61
10.43
8,081,700
Apr 1, 2026
10.50
10.75
10.17
10.35
10.18
10,544,800
Mar 31, 2026
11.08
11.30
10.52
10.83
10.65
14,241,500
Mar 30, 2026
11.60
11.75
11.01
11.05
10.86
11,166,900
Mar 27, 2026
11.25
11.58
11.22
11.36
11.17
11,057,000
Mar 26, 2026
10.95
11.35
10.94
11.26
11.07
6,666,200
Mar 25, 2026
10.72
11.01
10.71
10.93
10.75
8,667,900
Mar 24, 2026
10.84
11.14
10.81
10.89
10.71
7,408,500
Mar 23, 2026
10.37
10.90
10.37
10.72
10.54
14,747,500
Mar 20, 2026
10.79
10.95
10.64
10.91
10.73
14,178,800
Mar 19, 2026
10.72
11.09
10.65
10.72
10.54
9,028,000
Mar 18, 2026
10.78
10.87
10.47
10.74
10.56
11,459,000
Mar 17, 2026
10.28
10.78
10.25
10.72
10.54
13,003,600
Mar 16, 2026
10.20
10.46
10.00
10.14
9.97
9,519,700
Mar 13, 2026
9.73
10.39
9.60
10.29
10.12
16,893,100
Mar 12, 2026
9.93
9.95
9.69
9.85
9.68
9,660,400
Mar 11, 2026
9.44
9.91
9.33
9.82
9.66
12,450,500
Mar 10, 2026
9.17
9.79
9.09
9.50
9.34
13,788,600
Mar 9, 2026
8.98
9.68
8.82
9.27
9.11
18,032,700
Mar 6, 2026
8.91
9.07
8.71
8.97
8.82
11,628,600
Mar 5, 2026
8.91
8.97
8.72
8.84
8.69
11,478,200
Mar 4, 2026
8.67
9.03
8.67
8.87
8.72
8,954,400
Mar 3, 2026
8.79
9.00
8.71
8.83
8.68
13,681,800
Mar 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
8.95
8.95
8.48
8.82
8.67
13,168,000
Feb 27, 2026
8.53
8.60
8.32
8.51
8.27
6,224,200
Feb 26, 2026
8.19
8.55
8.13
8.41
8.17
8,533,500
Feb 25, 2026
8.34
8.42
8.08
8.34
8.10
7,461,100
Feb 24, 2026
8.43
8.49
8.14
8.32
8.08
8,322,100
Feb 23, 2026
8.37
8.49
8.15
8.36
8.12
9,894,400
Feb 20, 2026
8.33
8.44
8.19
8.41
8.17
7,308,200
Feb 19, 2026
8.25
8.51
8.24
8.50
8.26
11,067,000
Feb 18, 2026
8.06
8.23
7.99
8.17
7.94
11,404,700
Feb 17, 2026
8.10
8.18
7.73
7.92
7.70
10,640,300
Feb 13, 2026
8.12
8.29
8.00
8.10
7.87
12,205,200
Feb 12, 2026
8.50
8.55
7.91
8.14
7.91
10,504,100
Feb 11, 2026
8.44
8.75
8.43
8.57
8.33
12,395,500
Feb 10, 2026
8.68
8.69
8.24
8.27
8.04
8,891,600
Feb 9, 2026
8.71
8.91
8.53
8.70
8.45
8,905,600
Feb 6, 2026
8.18
8.69
8.14
8.66
8.41
11,486,600
Feb 5, 2026
8.09
8.40
7.99
8.17
7.94
22,684,800
Feb 4, 2026
7.84
8.00
7.73
7.95
7.72
13,996,100
Feb 3, 2026
7.70
7.82
7.60
7.81
7.59
10,650,200
Feb 2, 2026
7.27
7.71
7.21
7.59
7.38
9,356,500
Jan 30, 2026
7.45
7.58
7.33
7.53
7.32
9,039,300
Jan 29, 2026
7.68
7.85
7.53
7.54
7.33
11,421,800
Jan 28, 2026
7.51
7.60
7.16
7.33
7.12
10,830,000
Jan 27, 2026
7.42
7.52
7.36
7.44
7.23
7,489,500
Jan 26, 2026
7.43
7.47
7.32
7.35
7.14
7,252,800
Jan 23, 2026
7.53
7.71
7.29
7.30
7.09
9,466,400
Jan 22, 2026
7.33
7.51
7.31
7.39
7.18
11,565,800
Jan 21, 2026
7.30
7.49
7.25
7.36
7.15
15,914,000
Jan 20, 2026
7.10
7.23
7.00
7.09
6.89
8,505,100
Jan 16, 2026
7.17
7.23
7.00
7.15
6.95
10,540,200
Jan 15, 2026
7.06
7.18
7.00
7.11
6.91
7,088,000
Jan 14, 2026
7.25
7.46
7.11
7.13
6.93
13,249,200
Jan 13, 2026
6.87
7.17
6.84
7.15
6.95
13,623,000
Jan 12, 2026
6.80
6.95
6.69
6.75
6.56
9,642,000
Jan 9, 2026
7.03
7.23
6.79
6.81
6.62
12,100,600
Jan 8, 2026
6.69
7.15
6.66
7.03
6.83
18,568,700
Jan 7, 2026
6.65
6.77
6.53
6.61
6.42
10,756,200
Jan 6, 2026
6.83
7.02
6.61
6.64
6.45
13,835,600
Jan 5, 2026
6.74
6.89
6.57
6.79
6.60
16,187,600
Jan 2, 2026
6.15
6.57
6.08
6.47
6.29
12,972,400
Dec 31, 2025
6.09
6.21
6.06
6.11
5.94
4,956,900
Dec 30, 2025
5.99
6.15
5.97
6.08
5.91
9,860,300
Dec 29, 2025
5.87
5.99
5.86
5.93
5.76
7,400,200
Dec 26, 2025
5.86
5.94
5.77
5.85
5.68
5,349,600
Dec 24, 2025
5.92
5.95
5.85
5.91
5.74
3,140,700
Dec 23, 2025
5.94
6.02
5.83
5.90
5.73
6,636,200
Dec 22, 2025
5.88
6.07
5.86
5.89
5.72
7,568,900
Dec 19, 2025
5.77
5.91
5.77
5.83
5.66
15,279,300
Dec 18, 2025
5.97
5.97
5.74
5.77
5.61
8,266,200
Dec 17, 2025
5.97
6.00
5.79
5.95
5.78
11,209,600
Dec 16, 2025
6.17
6.17
5.75
5.89
5.72
9,082,000
Dec 15, 2025
6.22
6.24
6.11
6.22
6.04
9,085,800
Dec 12, 2025
6.36
6.44
6.15
6.21
6.03
5,732,900
Dec 11, 2025
6.35
6.43
6.26
6.35
6.17
5,857,400
Dec 10, 2025
6.10
6.61
6.07
6.46
6.28
12,216,800
Dec 9, 2025
6.30
6.40
6.24
6.32
6.14
5,383,900
Dec 8, 2025
6.27
6.37
6.20
6.27
6.09
5,586,900
Dec 5, 2025
6.47
6.59
6.31
6.32
6.14
4,979,000
Dec 4, 2025
6.30
6.53
6.23
6.48
6.30
9,140,700
Dec 3, 2025
6.00
6.32
5.97
6.28
6.10
11,488,100
Dec 2, 2025
5.87
6.00
5.69
5.95
5.78
10,834,000
Dec 1, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
5.72
5.96
5.69
5.87
5.70
7,625,200
Nov 28, 2025
5.70
5.82
5.65
5.81
5.57
2,936,600
Nov 26, 2025
5.68
5.81
5.67
5.68
5.44
9,014,000
Nov 25, 2025
5.53
5.75
5.51
5.71
5.47
8,088,600
Nov 24, 2025
5.46
5.66
5.39
5.59
5.36
7,856,600
Nov 21, 2025
5.38
5.56
5.24
5.53
5.30
7,948,100
Nov 20, 2025
5.73
5.80
5.39
5.41
5.18
8,656,500
Nov 19, 2025
5.62
5.72
5.53
5.62
5.39
7,845,500
Nov 18, 2025
5.70
5.91
5.65
5.79
5.55
9,650,500
Nov 17, 2025
6.01
6.11
5.71
5.79
5.55
8,917,600
Nov 14, 2025
5.85
6.02
5.74
5.98
5.73
6,095,900
Nov 13, 2025
6.00
6.06
5.77
5.85
5.61
6,488,300
Nov 12, 2025
6.29
6.33
5.92
5.97
5.72
10,926,500
Nov 11, 2025
6.19
6.56
6.19
6.39
6.12
11,162,100
Nov 10, 2025
6.18
6.26
6.08
6.15
5.89
7,096,000
Nov 7, 2025
6.05
6.14
5.88
6.08
5.83
7,311,200
Nov 6, 2025
6.12
6.21
5.92
6.07
5.82
6,672,100
Nov 5, 2025
6.05
6.23
5.99
6.07
5.82
6,960,100
Nov 4, 2025
6.18
6.25
5.99
6.01
5.76
9,131,000
Nov 3, 2025
6.29
6.43
6.11
6.40
6.13
7,918,700
Oct 31, 2025
6.33
6.36
6.09
6.27
6.01
11,869,900
Oct 30, 2025
6.40
6.47
6.29
6.30
6.04
8,884,100
Oct 29, 2025
6.37
6.57
6.32
6.49
6.22
12,861,300
Oct 28, 2025
6.48
6.50
6.17
6.26
6.00
12,879,700
Oct 27, 2025
6.76
6.77
6.51
6.56
6.29
13,340,800
Oct 24, 2025
6.97
6.97
6.61
6.63
6.35
10,031,000
Oct 23, 2025
6.55
6.78
6.31
6.76
6.48
15,876,300
Oct 22, 2025
6.00
6.20
5.98
6.08
5.83
12,162,400
Oct 21, 2025
5.88
6.22
5.82
6.03
5.78
19,851,700
Oct 20, 2025
5.54
5.79
5.51
5.77
5.53
6,538,000
Oct 17, 2025
5.53
5.67
5.45
5.51
5.28
7,917,400
Oct 16, 2025
5.79
5.83
5.49
5.62
5.39
5,961,100
Oct 15, 2025
5.74
5.87
5.64
5.73
5.49
6,134,500
Oct 14, 2025
5.50
5.72
5.47
5.68
5.44
6,353,100
Oct 13, 2025
5.42
5.68
5.36
5.67
5.43
8,655,300
Oct 10, 2025
5.70
5.76
5.34
5.37
5.15
11,034,100
Oct 9, 2025
5.88
6.01
5.68
5.71
5.47
5,321,800
Oct 8, 2025
5.95
6.04
5.85
5.90
5.65
6,819,000
Oct 7, 2025
5.84
5.94
5.72
5.93
5.68
9,081,700
Oct 6, 2025
5.61
5.93
5.59
5.81
5.57
10,914,700
Oct 3, 2025
5.39
5.64
5.38
5.56
5.33
13,659,000
Oct 2, 2025
5.39
5.46
5.31
5.34
5.12
6,524,100
Oct 1, 2025
5.17
5.45
5.15
5.37
5.15
9,935,900
Sep 30, 2025
5.24
5.28
5.10
5.18
4.96
10,555,600
Sep 29, 2025
5.54
5.54
5.29
5.32
5.10
7,611,300
Sep 26, 2025
5.50
5.71
5.49
5.58
5.35
7,975,900
Sep 25, 2025
5.48
5.59
5.39
5.50
5.27
5,829,200
Sep 24, 2025
5.57
5.67
5.52
5.52
5.29
6,500,000
Sep 23, 2025
5.45
5.75
5.41
5.49
5.26
8,808,600
Sep 22, 2025
5.30
5.47
5.24
5.39
5.17
7,136,500
Sep 19, 2025
5.47
5.49
5.27
5.35
5.13
15,244,500
Sep 18, 2025
5.56
5.57
5.43
5.53
5.30
5,889,900
Sep 17, 2025
5.59
5.70
5.38
5.48
5.25
8,653,800
Sep 16, 2025
5.48
5.65
5.43
5.62
5.39
6,127,600
Sep 15, 2025
5.62
5.64
5.40
5.41
5.18
6,538,200
Sep 12, 2025
5.64
5.70
5.50
5.54
5.31
7,745,000
Sep 11, 2025
5.40
5.62
5.35
5.56
5.33
8,866,800
Sep 10, 2025
5.50
5.55
5.27
5.47
5.24
13,499,300
Sep 9, 2025
5.74
5.83
5.50
5.50
5.27
6,716,400
Sep 8, 2025
5.71
5.75
5.48
5.62
5.39
7,800,100
Sep 5, 2025
5.75
5.86
5.59
5.67
5.43
7,975,200
