Patterson-UTI Energy, Inc. ( PTEN) - Price History
Monthly price history for PTEN (Patterson-UTI Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $11.23 | $11.23 |
| September 2026 | $10.92 | $10.92 |
| August 2026 | $12.54 | $12.64 |
| July 2026 | $10.40 | $10.48 |
| June 2026 | $9.11 | $9.18 |
| May 2026 | $11.02 | $11.21 |
| April 2026 | $12.02 | $12.22 |
| March 2026 | $10.65 | $10.83 |
| February 2026 | $8.27 | $8.51 |
| January 2026 | $7.32 | $7.53 |
| December 2025 | $5.94 | $6.11 |
| November 2025 | $5.57 | $5.81 |
| October 2025 | $6.01 | $6.27 |
| September 2025 | $4.96 | $5.18 |
| August 2025 | $5.49 | $5.81 |
| July 2025 | $5.58 | $5.91 |
| June 2025 | $5.60 | $5.93 |
| May 2025 | $5.14 | $5.52 |
| April 2025 | $5.25 | $5.64 |
| March 2025 | $7.66 | $8.22 |
| February 2025 | $7.66 | $8.31 |
| January 2025 | $7.44 | $8.07 |
| December 2024 | $7.62 | $8.26 |
| November 2024 | $7.67 | $8.40 |
| October 2024 | $7.01 | $7.67 |
| September 2024 | $6.99 | $7.65 |
| August 2024 | $8.34 | $9.21 |
| July 2024 | $9.95 | $10.99 |
| June 2024 | $9.38 | $10.36 |
| May 2024 | $9.90 | $11.02 |
| April 2024 | $9.72 | $10.82 |
| March 2024 | $10.73 | $11.94 |
| February 2024 | $10.40 | $11.57 |
| January 2024 | $9.90 | $11.09 |
| December 2023 | $9.64 | $10.80 |
| November 2023 | $10.45 | $11.71 |
| October 2023 | $11.26 | $12.70 |
| September 2023 | $12.27 | $13.84 |
| August 2023 | $12.46 | $14.14 |
| July 2023 | $13.96 | $15.84 |
| June 2023 | $10.55 | $11.97 |
| May 2023 | $8.59 | $9.74 |
| April 2023 | $9.79 | $11.19 |
| March 2023 | $10.23 | $11.70 |
| February 2023 | $11.91 | $13.70 |
| January 2023 | $14.61 | $16.80 |
| December 2022 | $14.64 | $16.84 |
| November 2022 | $15.61 | $17.95 |
| October 2022 | $15.28 | $17.65 |
| September 2022 | $10.11 | $11.68 |
| August 2022 | $12.90 | $14.90 |
| July 2022 | $14.29 | $16.55 |
| June 2022 | $13.60 | $15.76 |
| May 2022 | $16.44 | $19.08 |
| April 2022 | $14.16 | $16.44 |
| March 2022 | $13.34 | $15.48 |
| February 2022 | $12.40 | $14.43 |
| January 2022 | $8.56 | $9.96 |
| December 2021 | $7.26 | $8.45 |
| November 2021 | $6.05 | $7.06 |
| October 2021 | $7.33 | $8.56 |
| September 2021 | $7.71 | $9 |
| August 2021 | $6.63 | $7.76 |
| July 2021 | $6.85 | $8.02 |
| June 2021 | $8.49 | $9.94 |
| May 2021 | $7.14 | $8.37 |
| April 2021 | $5.76 | $6.76 |
| March 2021 | $6.08 | $7.13 |
| February 2021 | $6.29 | $7.40 |
| January 2021 | $5.23 | $6.15 |
| December 2020 | $4.47 | $5.26 |
| November 2020 | $3.65 | $4.31 |
| October 2020 | $2.17 | $2.56 |
| September 2020 | $2.41 | $2.85 |
| August 2020 | $3.24 | $3.85 |
| July 2020 | $3.27 | $3.88 |
| June 2020 | $2.92 | $3.47 |
| May 2020 | $3.09 | $3.69 |
| April 2020 | $3.09 | $3.69 |
| March 2020 | $1.97 | $2.35 |
| February 2020 | $4.77 | $5.73 |
| January 2020 | $6.60 | $7.94 |
| December 2019 | $8.73 | $10.50 |
| November 2019 | $7.40 | $8.94 |
| October 2019 | $6.89 | $8.32 |
| September 2019 | $7.08 | $8.55 |
| August 2019 | $7.13 | $8.65 |
| July 2019 | $9.58 | $11.63 |
| June 2019 | $9.49 | $11.51 |
| May 2019 | $8.73 | $10.63 |
| April 2019 | $11.16 | $13.59 |
| March 2019 | $11.51 | $14.02 |
| February 2019 | $10.86 | $13.26 |
| January 2019 | $9.93 | $12.13 |
| December 2018 | $8.47 | $10.35 |
| November 2018 | $11.33 | $13.88 |
| October 2018 | $13.58 | $16.64 |
| September 2018 | $13.96 | $17.11 |
| August 2018 | $13.95 | $17.13 |
| July 2018 | $14 | $17.20 |
| June 2018 | $14.66 | $18 |
| May 2018 | $16.80 | $20.68 |
| April 2018 | $17.40 | $21.42 |
| March 2018 | $14.23 | $17.51 |
| February 2018 | $14.67 | $18.07 |
| January 2018 | $19.17 | $23.62 |
| December 2017 | $18.68 | $23.01 |
| November 2017 | $17.51 | $21.59 |
| October 2017 | $16.04 | $19.78 |
| September 2017 | $16.98 | $20.94 |
| August 2017 | $12.94 | $15.97 |
| July 2017 | $15.67 | $19.34 |
| June 2017 | $16.35 | $20.19 |
| May 2017 | $17.25 | $21.32 |
| April 2017 | $17.52 | $21.65 |
| March 2017 | $19.64 | $24.27 |
| February 2017 | $22.34 | $27.62 |
| January 2017 | $22.68 | $28.04 |
| December 2016 | $21.77 | $26.92 |
| November 2016 | $21.55 | $26.67 |
| October 2016 | $18.17 | $22.48 |
| September 2016 | $18.08 | $22.37 |
| August 2016 | $15.74 | $19.49 |
| July 2016 | $15.65 | $19.39 |
| June 2016 | $17.21 | $21.32 |
| May 2016 | $15.01 | $18.61 |
| April 2016 | $15.93 | $19.75 |
| March 2016 | $14.21 | $17.62 |
| February 2016 | $12.47 | $15.54 |
| January 2016 | $11.54 | $14.38 |
| December 2015 | $12.10 | $15.08 |
| November 2015 | $12.92 | $16.22 |
| October 2015 | $11.86 | $14.89 |
| September 2015 | $10.47 | $13.14 |
| August 2015 | $12.88 | $16.28 |
| July 2015 | $13.05 | $16.49 |
| June 2015 | $14.89 | $18.82 |
| May 2015 | $15.91 | $20.20 |
| April 2015 | $17.60 | $22.35 |
| March 2015 | $14.78 | $18.77 |
| February 2015 | $14.63 | $18.68 |
| January 2015 | $13.44 | $17.16 |
| December 2014 | $12.99 | $16.59 |
| November 2014 | $13.77 | $17.69 |
| October 2014 | $17.92 | $23.03 |
| September 2014 | $25.32 | $32.53 |
| August 2014 | $26.80 | $34.54 |
| July 2014 | $26.65 | $34.35 |
| June 2014 | $27.11 | $34.94 |
| May 2014 | $25.60 | $33.09 |
| April 2014 | $25.17 | $32.53 |
| March 2014 | $24.51 | $31.68 |
| February 2014 | $22.44 | $29.11 |
| January 2014 | $19.81 | $25.69 |
| December 2013 | $19.52 | $25.32 |
| November 2013 | $17.93 | $23.31 |
| October 2013 | $18.68 | $24.28 |
| September 2013 | $16.45 | $21.38 |
| August 2013 | $15.04 | $19.59 |
| July 2013 | $15.17 | $19.77 |
| June 2013 | $14.86 | $19.36 |
| May 2013 | $16.09 | $21.01 |
| April 2013 | $16.15 | $21.09 |
| March 2013 | $18.25 | $23.84 |
| February 2013 | $17.83 | $23.34 |
| January 2013 | $15.54 | $20.34 |
| December 2012 | $14.24 | $18.63 |
| November 2012 | $13.55 | $17.78 |
| October 2012 | $12.33 | $16.18 |
| September 2012 | $12.05 | $15.82 |
| August 2012 | $11.54 | $15.19 |
| July 2012 | $11.76 | $15.48 |
| June 2012 | $11.06 | $14.56 |
| May 2012 | $11.44 | $15.12 |
| April 2012 | $12.25 | $16.18 |
| March 2012 | $13.09 | $17.29 |
| February 2012 | $14.69 | $19.46 |
| January 2012 | $14.24 | $18.87 |
| December 2011 | $15.08 | $19.98 |
| November 2011 | $15.83 | $21.02 |
| October 2011 | $15.30 | $20.32 |
| September 2011 | $13.06 | $17.34 |
| August 2011 | $18.36 | $24.44 |
| July 2011 | $24.44 | $32.53 |
| June 2011 | $23.75 | $31.61 |
| May 2011 | $23.50 | $31.33 |
| April 2011 | $23.34 | $31.12 |
| March 2011 | $22.04 | $29.39 |
| February 2011 | $20.47 | $27.34 |
| January 2011 | $17.47 | $23.34 |
| December 2010 | $16.13 | $21.55 |
| November 2010 | $14.71 | $19.70 |
| October 2010 | $14.50 | $19.41 |
| September 2010 | $12.76 | $17.08 |
| August 2010 | $10.98 | $14.75 |
| July 2010 | $12.23 | $16.43 |
| June 2010 | $9.58 | $12.87 |
| May 2010 | $10.41 | $14.03 |
| April 2010 | $11.36 | $15.31 |
| March 2010 | $10.37 | $13.97 |
| February 2010 | $11.42 | $15.44 |
| January 2010 | $11.36 | $15.36 |
| December 2009 | $11.36 | $15.35 |
| November 2009 | $11.35 | $15.39 |
| October 2009 | $11.49 | $15.58 |
| September 2009 | $11.13 | $15.10 |
| August 2009 | $9.76 | $13.29 |
| July 2009 | $10.15 | $13.81 |
| June 2009 | $9.45 | $12.86 |
| May 2009 | $10.50 | $14.34 |
| April 2009 | $9.31 | $12.71 |
| March 2009 | $6.56 | $8.96 |
| February 2009 | $6.25 | $8.59 |
| January 2009 | $6.96 | $9.56 |
| December 2008 | $8.38 | $11.51 |
| November 2008 | $8.95 | $12.49 |
| October 2008 | $9.51 | $13.27 |
| September 2008 | $14.35 | $20.02 |
| August 2008 | $20.22 | $28.42 |
| July 2008 | $20.22 | $28.42 |
| June 2008 | $25.71 | $36.13 |
| May 2008 | $22.29 | $31.48 |
| April 2008 | $19.78 | $27.94 |
| March 2008 | $18.54 | $26.18 |
| February 2008 | $16.59 | $23.55 |
| January 2008 | $13.79 | $19.58 |
| December 2007 | $13.75 | $19.52 |
| November 2007 | $13.20 | $18.85 |
| October 2007 | $13.96 | $19.94 |
| September 2007 | $15.80 | $22.57 |
| August 2007 | $14.95 | $21.47 |
| July 2007 | $15.94 | $22.90 |
| June 2007 | $18.25 | $26.21 |
| May 2007 | $18.31 | $26.42 |
| April 2007 | $16.90 | $24.39 |
| March 2007 | $15.55 | $22.44 |
| February 2007 | $15.39 | $22.29 |
| January 2007 | $16.68 | $24.15 |
| December 2006 | $16.04 | $23.23 |
| November 2006 | $19.07 | $27.70 |
| October 2006 | $15.97 | $23.20 |
| September 2006 | $16.36 | $23.76 |
| August 2006 | $18.80 | $27.40 |
| July 2006 | $19.43 | $28.32 |
| June 2006 | $19.43 | $28.31 |
| May 2006 | $20.46 | $29.90 |
| April 2006 | $22.14 | $32.36 |
| March 2006 | $21.86 | $31.96 |
| February 2006 | $18.82 | $27.55 |
| January 2006 | $25.70 | $37.62 |
| December 2005 | $22.51 | $32.95 |
| November 2005 | $21.34 | $31.24 |
| October 2005 | $23.29 | $34.13 |
| September 2005 | $24.62 | $36.08 |
| August 2005 | $23.20 | $34 |
| July 2005 | $22.37 | $32.83 |
| June 2005 | $18.96 | $27.83 |
| May 2005 | $18.02 | $26.45 |
| April 2005 | $16.31 | $23.97 |
| March 2005 | $17.02 | $25.02 |
| February 2005 | $16.98 | $24.96 |
| January 2005 | $13.21 | $19.45 |
| December 2004 | $13.21 | $19.45 |
| November 2004 | $13.59 | $20.01 |
| October 2004 | $13.05 | $19.23 |
| September 2004 | $12.94 | $19.07 |
| August 2004 | $11.75 | $17.32 |
| July 2004 | $12.36 | $18.23 |
| June 2004 | $11.32 | $33.41 |
| May 2004 | $10.39 | $30.66 |
| April 2004 | $12.25 | $36.19 |
| March 2004 | $11.98 | $35.41 |
| February 2004 | $12.28 | $36.28 |
| January 2004 | $11.65 | $34.43 |
| December 2003 | $11.14 | $32.93 |
| November 2003 | $9.72 | $28.73 |
| October 2003 | $9.68 | $28.59 |
| September 2003 | $9.16 | $27.07 |
| August 2003 | $10.10 | $29.84 |
| July 2003 | $9.34 | $27.60 |
| June 2003 | $10.96 | $32.37 |
| May 2003 | $12.39 | $36.60 |
| April 2003 | $11.20 | $33.08 |
| March 2003 | $10.94 | $32.31 |
| February 2003 | $11.22 | $33.14 |
| January 2003 | $10.33 | $30.51 |
| December 2002 | $10.21 | $30.17 |
| November 2002 | $9.82 | $29.01 |
| October 2002 | $9.79 | $28.92 |
| September 2002 | $8.63 | $25.51 |
| August 2002 | $8.45 | $24.98 |
| July 2002 | $8.09 | $23.91 |
| June 2002 | $9.55 | $28.23 |
| May 2002 | $10.34 | $30.56 |
| April 2002 | $10.83 | $32 |
| March 2002 | $10.06 | $29.74 |
| February 2002 | $8.28 | $24.47 |
| January 2002 | $7.34 | $21.68 |
| December 2001 | $7.89 | $23.31 |
| November 2001 | $6.85 | $20.25 |
| October 2001 | $6.10 | $18.02 |
| September 2001 | $4.18 | $12.36 |
| August 2001 | $4.76 | $14.05 |
| July 2001 | $6 | $17.72 |
| June 2001 | $6.05 | $17.87 |
| May 2001 | $9.97 | $29.45 |
| April 2001 | $11.67 | $34.47 |
| March 2001 | $10.70 | $31.62 |
| February 2001 | $11.93 | $35.25 |
| January 2001 | $12.54 | $37.06 |
| December 2000 | $12.61 | $37.25 |
| November 2000 | $7.89 | $23.31 |
| October 2000 | $9.52 | $28.12 |
| September 2000 | $11.63 | $34.38 |
| August 2000 | $10.62 | $31.38 |
| July 2000 | $8.44 | $24.94 |
| June 2000 | $9.65 | $28.50 |
| May 2000 | $8.16 | $24.12 |
| April 2000 | $9.56 | $28.25 |
| March 2000 | $10.74 | $31.75 |
| February 2000 | $7.72 | $22.81 |
| January 2000 | $5.63 | $16.62 |
| December 1999 | $4.40 | $13 |
| November 1999 | $4.29 | $12.69 |
| October 1999 | $4.34 | $12.81 |
| September 1999 | $5.14 | $15.19 |
| August 1999 | $4.55 | $13.44 |
| July 1999 | $3.26 | $9.62 |
| June 1999 | $3.34 | $9.88 |
| May 1999 | $2.82 | $8.34 |
| April 1999 | $2.73 | $8.06 |
| March 1999 | $1.88 | $5.56 |
| February 1999 | $0.95 | $2.81 |
| January 1999 | $1.18 | $3.50 |
| December 1998 | $1.38 | $4.06 |
| November 1998 | $1.59 | $4.69 |
| October 1998 | $2.09 | $6.19 |
| September 1998 | $2.24 | $6.62 |
| August 1998 | $1.42 | $4.19 |
| July 1998 | $2.35 | $6.94 |
| June 1998 | $3.31 | $9.78 |
| May 1998 | $3.79 | $11.19 |
| April 1998 | $4.74 | $14 |
| March 1998 | $3.89 | $11.50 |
| February 1998 | $3.38 | $10 |
| January 1998 | $4.25 | $12.56 |
| December 1997 | $6.55 | $38.69 |
| November 1997 | $6.22 | $36.75 |
| October 1997 | $9.48 | $56 |
| September 1997 | $8.86 | $52.38 |
| August 1997 | $6.47 | $38.25 |
| July 1997 | $5.22 | $30.88 |
| June 1997 | $3.84 | $45.38 |
| May 1997 | $3.05 | $36.06 |
| April 1997 | $2.43 | $28.75 |
| March 1997 | $2.34 | $27.62 |
| February 1997 | $1.95 | $23 |
| January 1997 | $2.71 | $32 |
| December 1996 | $2.18 | $25.75 |
| November 1996 | $2.35 | $27.75 |
| October 1996 | $1.88 | $22.25 |
| September 1996 | $1.48 | $17.50 |
| August 1996 | $1.67 | $19.75 |
| July 1996 | $1.44 | $17 |
| June 1996 | $1.31 | $15.50 |
| May 1996 | $1.38 | $16.38 |
| April 1996 | $1.25 | $14.75 |
| March 1996 | $1.16 | $13.75 |
| February 1996 | $1.09 | $12.88 |
| January 1996 | $1.17 | $13.88 |
| December 1995 | $1.20 | $14.12 |
| November 1995 | $0.97 | $11.50 |
| October 1995 | $1.10 | $13.06 |
| September 1995 | $1.14 | $13.50 |
| August 1995 | $1.04 | $12.25 |
| July 1995 | $0.91 | $10.75 |
| June 1995 | $0.81 | $9.62 |
| May 1995 | $0.67 | $7.88 |
| April 1995 | $0.59 | $7 |
| March 1995 | $0.61 | $7.25 |
| February 1995 | $0.66 | $7.75 |
| January 1995 | $0.52 | $6.16 |
| December 1994 | $0.58 | $6.88 |
| November 1994 | $0.62 | $7.38 |
| October 1994 | $0.67 | $7.88 |
| September 1994 | $0.61 | $7.25 |
| August 1994 | $0.59 | $7 |
| July 1994 | $0.59 | $7 |
| June 1994 | $0.59 | $7 |
| May 1994 | $0.51 | $6 |
| April 1994 | $0.51 | $6 |
| March 1994 | $0.55 | $6.50 |
| February 1994 | $0.57 | $6.75 |
| January 1994 | $0.57 | $6.75 |
| December 1993 | $0.58 | $6.88 |
| November 1993 | $0.57 | $6.75 |
PTEN
Price: $11.23
52 week price:
Dividend Yield: 3.21%
5-year range yield:
Forward Dividend Yield: 3.51%
Payout Ratio: 213.33%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -0.24 USD
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Drilling
Country: United States
Volume: 2.6 million
Ebitda: 190.3 millionMarket Capitalization: 4.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 12.19%
DGR20: 15.46%