Patterson-UTI Energy, Inc. ( PTEN) - Price History
Monthly price history for PTEN (Patterson-UTI Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8.66 | $8.66 |
| June 2026 | $9.18 | $9.18 |
| May 2026 | $11.11 | $11.21 |
| April 2026 | $12.11 | $12.22 |
| March 2026 | $10.73 | $10.83 |
| February 2026 | $8.34 | $8.51 |
| January 2026 | $7.38 | $7.53 |
| December 2025 | $5.98 | $6.11 |
| November 2025 | $5.61 | $5.81 |
| October 2025 | $6.06 | $6.27 |
| September 2025 | $5 | $5.18 |
| August 2025 | $5.53 | $5.81 |
| July 2025 | $5.63 | $5.91 |
| June 2025 | $5.65 | $5.93 |
| May 2025 | $5.18 | $5.52 |
| April 2025 | $5.29 | $5.64 |
| March 2025 | $7.72 | $8.22 |
| February 2025 | $7.72 | $8.31 |
| January 2025 | $7.50 | $8.07 |
| December 2024 | $7.68 | $8.26 |
| November 2024 | $7.74 | $8.40 |
| October 2024 | $7.06 | $7.67 |
| September 2024 | $7.04 | $7.65 |
| August 2024 | $8.40 | $9.21 |
| July 2024 | $10.03 | $10.99 |
| June 2024 | $9.45 | $10.36 |
| May 2024 | $9.98 | $11.02 |
| April 2024 | $9.80 | $10.82 |
| March 2024 | $10.81 | $11.94 |
| February 2024 | $10.48 | $11.57 |
| January 2024 | $9.98 | $11.09 |
| December 2023 | $9.71 | $10.80 |
| November 2023 | $10.53 | $11.71 |
| October 2023 | $11.35 | $12.70 |
| September 2023 | $12.36 | $13.84 |
| August 2023 | $12.56 | $14.14 |
| July 2023 | $14.08 | $15.84 |
| June 2023 | $10.64 | $11.97 |
| May 2023 | $8.66 | $9.74 |
| April 2023 | $9.86 | $11.19 |
| March 2023 | $10.32 | $11.70 |
| February 2023 | $12.01 | $13.70 |
| January 2023 | $14.72 | $16.80 |
| December 2022 | $14.76 | $16.84 |
| November 2022 | $15.73 | $17.95 |
| October 2022 | $15.40 | $17.65 |
| September 2022 | $10.19 | $11.68 |
| August 2022 | $13 | $14.90 |
| July 2022 | $14.40 | $16.55 |
| June 2022 | $13.71 | $15.76 |
| May 2022 | $16.57 | $19.08 |
| April 2022 | $14.27 | $16.44 |
| March 2022 | $13.44 | $15.48 |
| February 2022 | $12.49 | $14.43 |
| January 2022 | $8.62 | $9.96 |
| December 2021 | $7.32 | $8.45 |
| November 2021 | $6.10 | $7.06 |
| October 2021 | $7.39 | $8.56 |
| September 2021 | $7.77 | $9 |
| August 2021 | $6.68 | $7.76 |
| July 2021 | $6.91 | $8.02 |
| June 2021 | $8.56 | $9.94 |
| May 2021 | $7.19 | $8.37 |
| April 2021 | $5.81 | $6.76 |
| March 2021 | $6.13 | $7.13 |
| February 2021 | $6.34 | $7.40 |
| January 2021 | $5.27 | $6.15 |
| December 2020 | $4.51 | $5.26 |
| November 2020 | $3.68 | $4.31 |
| October 2020 | $2.18 | $2.56 |
| September 2020 | $2.43 | $2.85 |
| August 2020 | $3.27 | $3.85 |
| July 2020 | $3.29 | $3.88 |
| June 2020 | $2.94 | $3.47 |
| May 2020 | $3.12 | $3.69 |
| April 2020 | $3.12 | $3.69 |
| March 2020 | $1.98 | $2.35 |
| February 2020 | $4.80 | $5.73 |
| January 2020 | $6.66 | $7.94 |
| December 2019 | $8.80 | $10.50 |
| November 2019 | $7.46 | $8.94 |
| October 2019 | $6.94 | $8.32 |
| September 2019 | $7.14 | $8.55 |
| August 2019 | $7.19 | $8.65 |
| July 2019 | $9.66 | $11.63 |
| June 2019 | $9.56 | $11.51 |
| May 2019 | $8.80 | $10.63 |
| April 2019 | $11.25 | $13.59 |
| March 2019 | $11.60 | $14.02 |
| February 2019 | $10.94 | $13.26 |
| January 2019 | $10.01 | $12.13 |
| December 2018 | $8.54 | $10.35 |
| November 2018 | $11.42 | $13.88 |
| October 2018 | $13.69 | $16.64 |
| September 2018 | $14.08 | $17.11 |
| August 2018 | $14.06 | $17.13 |
| July 2018 | $14.12 | $17.20 |
| June 2018 | $14.77 | $18 |
| May 2018 | $16.94 | $20.68 |
| April 2018 | $17.54 | $21.42 |
| March 2018 | $14.34 | $17.51 |
| February 2018 | $14.78 | $18.07 |
| January 2018 | $19.33 | $23.62 |
| December 2017 | $18.83 | $23.01 |
| November 2017 | $17.65 | $21.59 |
| October 2017 | $16.17 | $19.78 |
| September 2017 | $17.12 | $20.94 |
| August 2017 | $13.04 | $15.97 |
| July 2017 | $15.79 | $19.34 |
| June 2017 | $16.48 | $20.19 |
| May 2017 | $17.39 | $21.32 |
| April 2017 | $17.66 | $21.65 |
| March 2017 | $19.80 | $24.27 |
| February 2017 | $22.51 | $27.62 |
| January 2017 | $22.86 | $28.04 |
| December 2016 | $21.94 | $26.92 |
| November 2016 | $21.72 | $26.67 |
| October 2016 | $18.31 | $22.48 |
| September 2016 | $18.22 | $22.37 |
| August 2016 | $15.86 | $19.49 |
| July 2016 | $15.78 | $19.39 |
| June 2016 | $17.35 | $21.32 |
| May 2016 | $15.13 | $18.61 |
| April 2016 | $16.06 | $19.75 |
| March 2016 | $14.32 | $17.62 |
| February 2016 | $12.56 | $15.54 |
| January 2016 | $11.63 | $14.38 |
| December 2015 | $12.19 | $15.08 |
| November 2015 | $13.02 | $16.22 |
| October 2015 | $11.96 | $14.89 |
| September 2015 | $10.55 | $13.14 |
| August 2015 | $12.98 | $16.28 |
| July 2015 | $13.15 | $16.49 |
| June 2015 | $15.01 | $18.82 |
| May 2015 | $16.03 | $20.20 |
| April 2015 | $17.74 | $22.35 |
| March 2015 | $14.90 | $18.77 |
| February 2015 | $14.75 | $18.68 |
| January 2015 | $13.55 | $17.16 |
| December 2014 | $13.10 | $16.59 |
| November 2014 | $13.88 | $17.69 |
| October 2014 | $18.07 | $23.03 |
| September 2014 | $25.52 | $32.53 |
| August 2014 | $27.01 | $34.54 |
| July 2014 | $26.87 | $34.35 |
| June 2014 | $27.33 | $34.94 |
| May 2014 | $25.80 | $33.09 |
| April 2014 | $25.37 | $32.53 |
| March 2014 | $24.70 | $31.68 |
| February 2014 | $22.62 | $29.11 |
| January 2014 | $19.96 | $25.69 |
| December 2013 | $19.68 | $25.32 |
| November 2013 | $18.08 | $23.31 |
| October 2013 | $18.83 | $24.28 |
| September 2013 | $16.58 | $21.38 |
| August 2013 | $15.16 | $19.59 |
| July 2013 | $15.30 | $19.77 |
| June 2013 | $14.98 | $19.36 |
| May 2013 | $16.21 | $21.01 |
| April 2013 | $16.28 | $21.09 |
| March 2013 | $18.40 | $23.84 |
| February 2013 | $17.98 | $23.34 |
| January 2013 | $15.66 | $20.34 |
| December 2012 | $14.35 | $18.63 |
| November 2012 | $13.66 | $17.78 |
| October 2012 | $12.43 | $16.18 |
| September 2012 | $12.15 | $15.82 |
| August 2012 | $11.63 | $15.19 |
| July 2012 | $11.85 | $15.48 |
| June 2012 | $11.15 | $14.56 |
| May 2012 | $11.54 | $15.12 |
| April 2012 | $12.34 | $16.18 |
| March 2012 | $13.19 | $17.29 |
| February 2012 | $14.81 | $19.46 |
| January 2012 | $14.36 | $18.87 |
| December 2011 | $15.20 | $19.98 |
| November 2011 | $15.95 | $21.02 |
| October 2011 | $15.42 | $20.32 |
| September 2011 | $13.16 | $17.34 |
| August 2011 | $18.51 | $24.44 |
| July 2011 | $24.64 | $32.53 |
| June 2011 | $23.94 | $31.61 |
| May 2011 | $23.69 | $31.33 |
| April 2011 | $23.53 | $31.12 |
| March 2011 | $22.22 | $29.39 |
| February 2011 | $20.63 | $27.34 |
| January 2011 | $17.61 | $23.34 |
| December 2010 | $16.26 | $21.55 |
| November 2010 | $14.83 | $19.70 |
| October 2010 | $14.61 | $19.41 |
| September 2010 | $12.86 | $17.08 |
| August 2010 | $11.07 | $14.75 |
| July 2010 | $12.33 | $16.43 |
| June 2010 | $9.66 | $12.87 |
| May 2010 | $10.49 | $14.03 |
| April 2010 | $11.45 | $15.31 |
| March 2010 | $10.45 | $13.97 |
| February 2010 | $11.51 | $15.44 |
| January 2010 | $11.45 | $15.36 |
| December 2009 | $11.44 | $15.35 |
| November 2009 | $11.44 | $15.39 |
| October 2009 | $11.58 | $15.58 |
| September 2009 | $11.22 | $15.10 |
| August 2009 | $9.84 | $13.29 |
| July 2009 | $10.23 | $13.81 |
| June 2009 | $9.52 | $12.86 |
| May 2009 | $10.58 | $14.34 |
| April 2009 | $9.38 | $12.71 |
| March 2009 | $6.61 | $8.96 |
| February 2009 | $6.30 | $8.59 |
| January 2009 | $7.01 | $9.56 |
| December 2008 | $8.44 | $11.51 |
| November 2008 | $9.03 | $12.49 |
| October 2008 | $9.59 | $13.27 |
| September 2008 | $14.47 | $20.02 |
| August 2008 | $20.38 | $28.42 |
| July 2008 | $20.38 | $28.42 |
| June 2008 | $25.91 | $36.13 |
| May 2008 | $22.47 | $31.48 |
| April 2008 | $19.94 | $27.94 |
| March 2008 | $18.68 | $26.18 |
| February 2008 | $16.72 | $23.55 |
| January 2008 | $13.90 | $19.58 |
| December 2007 | $13.86 | $19.52 |
| November 2007 | $13.30 | $18.85 |
| October 2007 | $14.07 | $19.94 |
| September 2007 | $15.93 | $22.57 |
| August 2007 | $15.07 | $21.47 |
| July 2007 | $16.07 | $22.90 |
| June 2007 | $18.40 | $26.21 |
| May 2007 | $18.46 | $26.42 |
| April 2007 | $17.04 | $24.39 |
| March 2007 | $15.68 | $22.44 |
| February 2007 | $15.52 | $22.29 |
| January 2007 | $16.81 | $24.15 |
| December 2006 | $16.17 | $23.23 |
| November 2006 | $19.22 | $27.70 |
| October 2006 | $16.10 | $23.20 |
| September 2006 | $16.49 | $23.76 |
| August 2006 | $18.95 | $27.40 |
| July 2006 | $19.59 | $28.32 |
| June 2006 | $19.58 | $28.31 |
| May 2006 | $20.62 | $29.90 |
| April 2006 | $22.31 | $32.36 |
| March 2006 | $22.04 | $31.96 |
| February 2006 | $18.97 | $27.55 |
| January 2006 | $25.90 | $37.62 |
| December 2005 | $22.69 | $32.95 |
| November 2005 | $21.51 | $31.24 |
| October 2005 | $23.47 | $34.13 |
| September 2005 | $24.81 | $36.08 |
| August 2005 | $23.38 | $34 |
| July 2005 | $22.55 | $32.83 |
| June 2005 | $19.12 | $27.83 |
| May 2005 | $18.17 | $26.45 |
| April 2005 | $16.44 | $23.97 |
| March 2005 | $17.16 | $25.02 |
| February 2005 | $17.12 | $24.96 |
| January 2005 | $13.32 | $19.45 |
| December 2004 | $13.32 | $19.45 |
| November 2004 | $13.70 | $20.01 |
| October 2004 | $13.15 | $19.23 |
| September 2004 | $13.04 | $19.07 |
| August 2004 | $11.85 | $17.32 |
| July 2004 | $12.45 | $18.23 |
| June 2004 | $11.41 | $33.41 |
| May 2004 | $10.47 | $30.66 |
| April 2004 | $12.35 | $36.19 |
| March 2004 | $12.08 | $35.41 |
| February 2004 | $12.38 | $36.28 |
| January 2004 | $11.74 | $34.43 |
| December 2003 | $11.23 | $32.93 |
| November 2003 | $9.80 | $28.73 |
| October 2003 | $9.75 | $28.59 |
| September 2003 | $9.24 | $27.07 |
| August 2003 | $10.18 | $29.84 |
| July 2003 | $9.42 | $27.60 |
| June 2003 | $11.04 | $32.37 |
| May 2003 | $12.49 | $36.60 |
| April 2003 | $11.28 | $33.08 |
| March 2003 | $11.02 | $32.31 |
| February 2003 | $11.30 | $33.14 |
| January 2003 | $10.41 | $30.51 |
| December 2002 | $10.29 | $30.17 |
| November 2002 | $9.90 | $29.01 |
| October 2002 | $9.87 | $28.92 |
| September 2002 | $8.70 | $25.51 |
| August 2002 | $8.52 | $24.98 |
| July 2002 | $8.16 | $23.91 |
| June 2002 | $9.63 | $28.23 |
| May 2002 | $10.42 | $30.56 |
| April 2002 | $10.92 | $32 |
| March 2002 | $10.15 | $29.74 |
| February 2002 | $8.35 | $24.47 |
| January 2002 | $7.40 | $21.68 |
| December 2001 | $7.95 | $23.31 |
| November 2001 | $6.91 | $20.25 |
| October 2001 | $6.15 | $18.02 |
| September 2001 | $4.22 | $12.36 |
| August 2001 | $4.79 | $14.05 |
| July 2001 | $6.04 | $17.72 |
| June 2001 | $6.10 | $17.87 |
| May 2001 | $10.05 | $29.45 |
| April 2001 | $11.76 | $34.47 |
| March 2001 | $10.79 | $31.62 |
| February 2001 | $12.02 | $35.25 |
| January 2001 | $12.64 | $37.06 |
| December 2000 | $12.71 | $37.25 |
| November 2000 | $7.95 | $23.31 |
| October 2000 | $9.60 | $28.12 |
| September 2000 | $11.73 | $34.38 |
| August 2000 | $10.70 | $31.38 |
| July 2000 | $8.51 | $24.94 |
| June 2000 | $9.72 | $28.50 |
| May 2000 | $8.23 | $24.12 |
| April 2000 | $9.64 | $28.25 |
| March 2000 | $10.83 | $31.75 |
| February 2000 | $7.78 | $22.81 |
| January 2000 | $5.67 | $16.62 |
| December 1999 | $4.44 | $13 |
| November 1999 | $4.33 | $12.69 |
| October 1999 | $4.37 | $12.81 |
| September 1999 | $5.18 | $15.19 |
| August 1999 | $4.58 | $13.44 |
| July 1999 | $3.28 | $9.62 |
| June 1999 | $3.37 | $9.88 |
| May 1999 | $2.85 | $8.34 |
| April 1999 | $2.75 | $8.06 |
| March 1999 | $1.90 | $5.56 |
| February 1999 | $0.96 | $2.81 |
| January 1999 | $1.19 | $3.50 |
| December 1998 | $1.39 | $4.06 |
| November 1998 | $1.60 | $4.69 |
| October 1998 | $2.11 | $6.19 |
| September 1998 | $2.26 | $6.62 |
| August 1998 | $1.43 | $4.19 |
| July 1998 | $2.37 | $6.94 |
| June 1998 | $3.34 | $9.78 |
| May 1998 | $3.82 | $11.19 |
| April 1998 | $4.78 | $14 |
| March 1998 | $3.92 | $11.50 |
| February 1998 | $3.41 | $10 |
| January 1998 | $4.29 | $12.56 |
| December 1997 | $6.60 | $38.69 |
| November 1997 | $6.27 | $36.75 |
| October 1997 | $9.55 | $56 |
| September 1997 | $8.93 | $52.38 |
| August 1997 | $6.52 | $38.25 |
| July 1997 | $5.27 | $30.88 |
| June 1997 | $3.87 | $45.38 |
| May 1997 | $3.08 | $36.06 |
| April 1997 | $2.45 | $28.75 |
| March 1997 | $2.36 | $27.62 |
| February 1997 | $1.96 | $23 |
| January 1997 | $2.73 | $32 |
| December 1996 | $2.20 | $25.75 |
| November 1996 | $2.37 | $27.75 |
| October 1996 | $1.90 | $22.25 |
| September 1996 | $1.49 | $17.50 |
| August 1996 | $1.68 | $19.75 |
| July 1996 | $1.45 | $17 |
| June 1996 | $1.32 | $15.50 |
| May 1996 | $1.40 | $16.38 |
| April 1996 | $1.26 | $14.75 |
| March 1996 | $1.17 | $13.75 |
| February 1996 | $1.10 | $12.88 |
| January 1996 | $1.18 | $13.88 |
| December 1995 | $1.20 | $14.12 |
| November 1995 | $0.98 | $11.50 |
| October 1995 | $1.11 | $13.06 |
| September 1995 | $1.15 | $13.50 |
| August 1995 | $1.04 | $12.25 |
| July 1995 | $0.92 | $10.75 |
| June 1995 | $0.82 | $9.62 |
| May 1995 | $0.67 | $7.88 |
| April 1995 | $0.60 | $7 |
| March 1995 | $0.62 | $7.25 |
| February 1995 | $0.66 | $7.75 |
| January 1995 | $0.52 | $6.16 |
| December 1994 | $0.59 | $6.88 |
| November 1994 | $0.63 | $7.38 |
| October 1994 | $0.67 | $7.88 |
| September 1994 | $0.62 | $7.25 |
| August 1994 | $0.60 | $7 |
| July 1994 | $0.60 | $7 |
| June 1994 | $0.60 | $7 |
| May 1994 | $0.51 | $6 |
| April 1994 | $0.51 | $6 |
| March 1994 | $0.55 | $6.50 |
| February 1994 | $0.58 | $6.75 |
| January 1994 | $0.58 | $6.75 |
| December 1993 | $0.59 | $6.88 |
| November 1993 | $0.58 | $6.75 |
PTEN
Price: $8.66
52 week price:
Dividend Yield: 3.00%
5-year range yield:
Forward Dividend Yield: 4.67%
Payout Ratio: 213.33%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -0.30 USD
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Drilling
Country: United States
Volume: 2.6 million
Ebitda: 190.3 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 13.23%
DGR20: 16.75%