Get 20% lifetime commission for referring investors to digrin.com
here.
Patterson-UTI Energy, Inc. - Price History
Monthly price history for PTEN (Patterson-UTI Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.75 | $11.75 |
| March 2024 | $11.94 | $11.94 |
| February 2024 | $11.57 | $11.57 |
| January 2024 | $11.01 | $11.09 |
| December 2023 | $10.73 | $10.80 |
| November 2023 | $11.63 | $11.71 |
| October 2023 | $12.53 | $12.70 |
| September 2023 | $13.65 | $13.84 |
| August 2023 | $13.87 | $14.14 |
| July 2023 | $15.54 | $15.84 |
| June 2023 | $11.74 | $11.97 |
| May 2023 | $9.56 | $9.74 |
| April 2023 | $10.89 | $11.19 |
| March 2023 | $11.39 | $11.70 |
| February 2023 | $13.26 | $13.70 |
| January 2023 | $16.26 | $16.80 |
| December 2022 | $16.30 | $16.84 |
| November 2022 | $17.37 | $17.95 |
| October 2022 | $17 | $17.65 |
| September 2022 | $11.25 | $11.68 |
| August 2022 | $14.35 | $14.90 |
| July 2022 | $15.90 | $16.55 |
| June 2022 | $15.14 | $15.76 |
| May 2022 | $18.29 | $19.08 |
| April 2022 | $15.76 | $16.44 |
| March 2022 | $14.84 | $15.48 |
| February 2022 | $13.79 | $14.43 |
| January 2022 | $9.52 | $9.96 |
| December 2021 | $8.08 | $8.45 |
| November 2021 | $6.73 | $7.06 |
| October 2021 | $8.16 | $8.56 |
| September 2021 | $8.58 | $9 |
| August 2021 | $7.38 | $7.76 |
| July 2021 | $7.62 | $8.02 |
| June 2021 | $9.45 | $9.94 |
| May 2021 | $7.94 | $8.37 |
| April 2021 | $6.41 | $6.76 |
| March 2021 | $6.76 | $7.13 |
| February 2021 | $7 | $7.40 |
| January 2021 | $5.82 | $6.15 |
| December 2020 | $4.98 | $5.26 |
| November 2020 | $4.06 | $4.31 |
| October 2020 | $2.41 | $2.56 |
| September 2020 | $2.68 | $2.85 |
| August 2020 | $3.61 | $3.85 |
| July 2020 | $3.63 | $3.88 |
| June 2020 | $3.25 | $3.47 |
| May 2020 | $3.44 | $3.69 |
| April 2020 | $3.44 | $3.69 |
| March 2020 | $2.19 | $2.35 |
| February 2020 | $5.30 | $5.73 |
| January 2020 | $7.35 | $7.94 |
| December 2019 | $9.72 | $10.50 |
| November 2019 | $8.24 | $8.94 |
| October 2019 | $7.67 | $8.32 |
| September 2019 | $7.88 | $8.55 |
| August 2019 | $7.93 | $8.65 |
| July 2019 | $10.67 | $11.63 |
| June 2019 | $10.56 | $11.51 |
| May 2019 | $9.71 | $10.63 |
| April 2019 | $12.42 | $13.59 |
| March 2019 | $12.81 | $14.02 |
| February 2019 | $12.08 | $13.26 |
| January 2019 | $11.05 | $12.13 |
| December 2018 | $9.43 | $10.35 |
| November 2018 | $12.61 | $13.88 |
| October 2018 | $15.11 | $16.64 |
| September 2018 | $15.54 | $17.11 |
| August 2018 | $15.52 | $17.13 |
| July 2018 | $15.59 | $17.20 |
| June 2018 | $16.31 | $18 |
| May 2018 | $18.70 | $20.68 |
| April 2018 | $19.37 | $21.42 |
| March 2018 | $15.83 | $17.51 |
| February 2018 | $16.32 | $18.07 |
| January 2018 | $21.34 | $23.62 |
| December 2017 | $20.79 | $23.01 |
| November 2017 | $19.48 | $21.59 |
| October 2017 | $17.85 | $19.78 |
| September 2017 | $18.90 | $20.94 |
| August 2017 | $14.40 | $15.97 |
| July 2017 | $17.43 | $19.34 |
| June 2017 | $18.20 | $20.19 |
| May 2017 | $19.20 | $21.32 |
| April 2017 | $19.49 | $21.64 |
| March 2017 | $21.86 | $24.27 |
| February 2017 | $24.86 | $27.62 |
| January 2017 | $25.24 | $28.04 |
| December 2016 | $24.23 | $26.92 |
| November 2016 | $23.98 | $26.67 |
| October 2016 | $20.22 | $22.48 |
| September 2016 | $20.12 | $22.37 |
| August 2016 | $17.51 | $19.49 |
| July 2016 | $17.42 | $19.39 |
| June 2016 | $19.16 | $21.32 |
| May 2016 | $16.70 | $18.61 |
| April 2016 | $17.73 | $19.75 |
| March 2016 | $15.82 | $17.62 |
| February 2016 | $13.87 | $15.54 |
| January 2016 | $12.84 | $14.38 |
| December 2015 | $13.46 | $15.08 |
| November 2015 | $14.38 | $16.22 |
| October 2015 | $13.20 | $14.89 |
| September 2015 | $11.65 | $13.14 |
| August 2015 | $14.34 | $16.28 |
| July 2015 | $14.52 | $16.48 |
| June 2015 | $16.57 | $18.82 |
| May 2015 | $17.70 | $20.20 |
| April 2015 | $19.58 | $22.35 |
| March 2015 | $16.45 | $18.78 |
| February 2015 | $16.28 | $18.68 |
| January 2015 | $14.96 | $17.16 |
| December 2014 | $14.46 | $16.59 |
| November 2014 | $15.32 | $17.69 |
| October 2014 | $19.95 | $23.03 |
| September 2014 | $28.17 | $32.53 |
| August 2014 | $29.83 | $34.54 |
| July 2014 | $29.66 | $34.35 |
| June 2014 | $30.17 | $34.94 |
| May 2014 | $28.49 | $33.09 |
| April 2014 | $28.01 | $32.53 |
| March 2014 | $27.28 | $31.68 |
| February 2014 | $24.98 | $29.11 |
| January 2014 | $22.04 | $25.69 |
| December 2013 | $21.72 | $25.32 |
| November 2013 | $19.96 | $23.31 |
| October 2013 | $20.79 | $24.28 |
| September 2013 | $18.30 | $21.38 |
| August 2013 | $16.73 | $19.59 |
| July 2013 | $16.89 | $19.77 |
| June 2013 | $16.53 | $19.36 |
| May 2013 | $17.90 | $21.01 |
| April 2013 | $17.97 | $21.09 |
| March 2013 | $20.31 | $23.84 |
| February 2013 | $19.85 | $23.34 |
| January 2013 | $17.30 | $20.34 |
| December 2012 | $15.84 | $18.63 |
| November 2012 | $15.07 | $17.78 |
| October 2012 | $13.72 | $16.18 |
| September 2012 | $13.42 | $15.82 |
| August 2012 | $12.84 | $15.19 |
| July 2012 | $13.09 | $15.48 |
| June 2012 | $12.31 | $14.56 |
| May 2012 | $12.74 | $15.12 |
| April 2012 | $13.63 | $16.18 |
| March 2012 | $14.56 | $17.29 |
| February 2012 | $16.34 | $19.46 |
| January 2012 | $15.85 | $18.87 |
| December 2011 | $16.78 | $19.98 |
| November 2011 | $17.61 | $21.02 |
| October 2011 | $17.03 | $20.32 |
| September 2011 | $14.53 | $17.34 |
| August 2011 | $20.44 | $24.44 |
| July 2011 | $27.20 | $32.53 |
| June 2011 | $26.43 | $31.61 |
| May 2011 | $26.15 | $31.33 |
| April 2011 | $25.98 | $31.12 |
| March 2011 | $24.53 | $29.39 |
| February 2011 | $22.78 | $27.34 |
| January 2011 | $19.44 | $23.34 |
| December 2010 | $17.95 | $21.55 |
| November 2010 | $16.38 | $19.70 |
| October 2010 | $16.13 | $19.41 |
| September 2010 | $14.20 | $17.08 |
| August 2010 | $12.22 | $14.75 |
| July 2010 | $13.61 | $16.43 |
| June 2010 | $10.66 | $12.87 |
| May 2010 | $11.59 | $14.03 |
| April 2010 | $12.64 | $15.31 |
| March 2010 | $11.54 | $13.97 |
| February 2010 | $12.71 | $15.44 |
| January 2010 | $12.64 | $15.36 |
| December 2009 | $12.64 | $15.35 |
| November 2009 | $12.63 | $15.39 |
| October 2009 | $12.78 | $15.58 |
| September 2009 | $12.39 | $15.10 |
| August 2009 | $10.87 | $13.29 |
| July 2009 | $11.29 | $13.81 |
| June 2009 | $10.52 | $12.86 |
| May 2009 | $11.69 | $14.34 |
| April 2009 | $10.36 | $12.71 |
| March 2009 | $7.30 | $8.96 |
| February 2009 | $6.96 | $8.59 |
| January 2009 | $7.74 | $9.56 |
| December 2008 | $9.32 | $11.51 |
| November 2008 | $9.96 | $12.49 |
| October 2008 | $10.59 | $13.27 |
| September 2008 | $15.97 | $20.02 |
| August 2008 | $22.50 | $28.42 |
| July 2008 | $22.50 | $28.42 |
| June 2008 | $28.61 | $36.13 |
| May 2008 | $24.81 | $31.48 |
| April 2008 | $22.02 | $27.94 |
| March 2008 | $20.63 | $26.18 |
| February 2008 | $18.60 | $23.73 |
| January 2008 | $15.83 | $20.20 |
| December 2007 | $15.30 | $19.52 |
| November 2007 | $14.69 | $18.85 |
| October 2007 | $15.54 | $19.94 |
| September 2007 | $17.58 | $22.57 |
| August 2007 | $16.64 | $21.47 |
| July 2007 | $17.74 | $22.90 |
| June 2007 | $20.31 | $26.21 |
| May 2007 | $20.38 | $26.42 |
| April 2007 | $18.81 | $24.39 |
| March 2007 | $17.31 | $22.44 |
| February 2007 | $17.13 | $22.29 |
| January 2007 | $18.56 | $24.15 |
| December 2006 | $17.85 | $23.23 |
| November 2006 | $21.22 | $27.70 |
| October 2006 | $17.78 | $23.20 |
| September 2006 | $18.20 | $23.76 |
| August 2006 | $20.92 | $27.40 |
| July 2006 | $21.63 | $28.32 |
| June 2006 | $21.62 | $28.31 |
| May 2006 | $22.76 | $29.90 |
| April 2006 | $24.64 | $32.36 |
| March 2006 | $24.33 | $31.96 |
| February 2006 | $20.94 | $27.55 |
| January 2006 | $28.60 | $37.62 |
| December 2005 | $25.05 | $32.95 |
| November 2005 | $23.75 | $31.24 |
| October 2005 | $25.91 | $34.13 |
| September 2005 | $27.40 | $36.08 |
| August 2005 | $25.82 | $34 |
| July 2005 | $24.90 | $32.83 |
| June 2005 | $21.10 | $27.83 |
| May 2005 | $20.06 | $26.45 |
| April 2005 | $18.15 | $23.97 |
| March 2005 | $18.95 | $25.02 |
| February 2005 | $18.93 | $25 |
| January 2005 | $14.70 | $19.45 |
| December 2004 | $14.70 | $19.45 |
| November 2004 | $15.13 | $20.01 |
| October 2004 | $14.52 | $19.23 |
| September 2004 | $14.40 | $19.07 |
| August 2004 | $13.08 | $17.32 |
| July 2004 | $13.75 | $18.23 |
| June 2004 | $12.60 | $33.41 |
| May 2004 | $11.56 | $30.66 |
| April 2004 | $13.63 | $36.19 |
| March 2004 | $13.34 | $35.41 |
| February 2004 | $13.66 | $36.28 |
| January 2004 | $12.97 | $34.43 |
| December 2003 | $12.40 | $32.93 |
| November 2003 | $10.82 | $28.73 |
| October 2003 | $10.77 | $28.59 |
| September 2003 | $10.20 | $27.07 |
| August 2003 | $11.24 | $29.84 |
| July 2003 | $10.40 | $27.60 |
| June 2003 | $12.19 | $32.37 |
| May 2003 | $13.78 | $36.60 |
| April 2003 | $12.46 | $33.08 |
| March 2003 | $12.17 | $32.31 |
| February 2003 | $12.48 | $33.14 |
| January 2003 | $11.49 | $30.51 |
| December 2002 | $11.36 | $30.17 |
| November 2002 | $10.93 | $29.01 |
| October 2002 | $10.89 | $28.92 |
| September 2002 | $9.61 | $25.51 |
| August 2002 | $9.41 | $24.98 |
| July 2002 | $9.01 | $23.91 |
| June 2002 | $10.63 | $28.23 |
| May 2002 | $11.51 | $30.56 |
| April 2002 | $12.05 | $32 |
| March 2002 | $11.20 | $29.74 |
| February 2002 | $9.22 | $24.47 |
| January 2002 | $8.17 | $21.68 |
| December 2001 | $8.78 | $23.31 |
| November 2001 | $7.63 | $20.25 |
| October 2001 | $6.79 | $18.02 |
| September 2001 | $4.66 | $12.36 |
| August 2001 | $5.29 | $14.05 |
| July 2001 | $6.67 | $17.72 |
| June 2001 | $6.73 | $17.87 |
| May 2001 | $11.09 | $29.45 |
| April 2001 | $12.98 | $34.47 |
| March 2001 | $11.91 | $31.62 |
| February 2001 | $13.28 | $35.25 |
| January 2001 | $13.96 | $37.06 |
| December 2000 | $14.03 | $37.25 |
| November 2000 | $8.78 | $23.31 |
| October 2000 | $10.59 | $28.12 |
| September 2000 | $12.95 | $68.75 |
| August 2000 | $11.82 | $62.75 |
| July 2000 | $9.39 | $49.88 |
| June 2000 | $10.73 | $57 |
| May 2000 | $9.09 | $48.25 |
| April 2000 | $10.64 | $56.50 |
| March 2000 | $11.96 | $63.50 |
| February 2000 | $8.59 | $45.62 |
| January 2000 | $6.26 | $33.25 |
| December 1999 | $4.90 | $26 |
| November 1999 | $4.78 | $25.38 |
| October 1999 | $4.83 | $25.62 |
| September 1999 | $5.72 | $30.38 |
| August 1999 | $5.06 | $26.88 |
| July 1999 | $3.62 | $19.25 |
| June 1999 | $3.72 | $19.75 |
| May 1999 | $3.14 | $16.69 |
| April 1999 | $3.04 | $16.12 |
| March 1999 | $2.10 | $11.12 |
| February 1999 | $1.06 | $5.62 |
| January 1999 | $1.32 | $7 |
| December 1998 | $1.53 | $8.12 |
| November 1998 | $1.77 | $9.38 |
| October 1998 | $2.33 | $12.38 |
| September 1998 | $2.50 | $13.25 |
| August 1998 | $1.58 | $8.38 |
| July 1998 | $2.61 | $13.88 |
| June 1998 | $3.68 | $19.56 |
| May 1998 | $4.21 | $22.38 |
| April 1998 | $5.27 | $28 |
| March 1998 | $4.33 | $23 |
| February 1998 | $3.77 | $20 |
| January 1998 | $4.73 | $25.12 |
| December 1997 | $7.29 | $77.38 |
| November 1997 | $6.92 | $73.50 |
| October 1997 | $10.55 | $112 |
| September 1997 | $9.86 | $104.75 |
| August 1997 | $7.20 | $229.50 |
| July 1997 | $5.81 | $185.25 |
| June 1997 | $4.27 | $272.25 |
| May 1997 | $3.40 | $216.37 |
| April 1997 | $2.71 | $172.50 |
| March 1997 | $2.60 | $165.75 |
| February 1997 | $2.17 | $138 |
| January 1997 | $3.01 | $192 |
| December 1996 | $2.42 | $154.50 |
| November 1996 | $2.61 | $166.50 |
| October 1996 | $2.10 | $133.50 |
| September 1996 | $1.65 | $105 |
| August 1996 | $1.86 | $118.50 |
| July 1996 | $1.60 | $102 |
| June 1996 | $1.46 | $93 |
| May 1996 | $1.54 | $98.25 |
| April 1996 | $1.39 | $88.50 |
| March 1996 | $1.30 | $82.50 |
| February 1996 | $1.21 | $77.25 |
| January 1996 | $1.31 | $83.25 |
| December 1995 | $1.33 | $84.75 |
| November 1995 | $1.08 | $69 |
| October 1995 | $1.23 | $78.37 |
| September 1995 | $1.27 | $81 |
| August 1995 | $1.15 | $73.50 |
| July 1995 | $1.01 | $64.50 |
| June 1995 | $0.91 | $57.75 |
| May 1995 | $0.74 | $47.25 |
| April 1995 | $0.66 | $42 |
| March 1995 | $0.68 | $43.50 |
| February 1995 | $0.73 | $46.50 |
| January 1995 | $0.58 | $36.94 |
| December 1994 | $0.65 | $41.25 |
| November 1994 | $0.69 | $44.25 |
| October 1994 | $0.74 | $47.25 |
| September 1994 | $0.68 | $43.50 |
| August 1994 | $0.66 | $42 |
| July 1994 | $0.66 | $42 |
| June 1994 | $0.66 | $42 |
| May 1994 | $0.56 | $36 |
| April 1994 | $0.56 | $36 |
| March 1994 | $0.61 | $39 |
| February 1994 | $0.64 | $40.50 |
| January 1994 | $0.64 | $40.50 |
| December 1993 | $0.65 | $41.25 |
| November 1993 | $0.64 | $40.50 |
PTEN
Price: $11.35
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.85%
Payout Ratio: 25.81%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.88 USD
P/E Ratio: 8.43
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Drilling
Volume: 2.6 million
Ebitda: 190.3 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 17.18%