Patterson-UTI Energy, Inc. ( PTEN) - Price History
Monthly price history for PTEN (Patterson-UTI Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $6.10 | $6.10 |
| March 2025 | $8.22 | $8.22 |
| February 2025 | $8.23 | $8.31 |
| January 2025 | $7.99 | $8.07 |
| December 2024 | $8.18 | $8.26 |
| November 2024 | $8.24 | $8.40 |
| October 2024 | $7.52 | $7.67 |
| September 2024 | $7.50 | $7.65 |
| August 2024 | $8.95 | $9.21 |
| July 2024 | $10.68 | $10.99 |
| June 2024 | $10.07 | $10.36 |
| May 2024 | $10.63 | $11.02 |
| April 2024 | $10.44 | $10.82 |
| March 2024 | $11.52 | $11.94 |
| February 2024 | $11.16 | $11.57 |
| January 2024 | $10.63 | $11.09 |
| December 2023 | $10.35 | $10.80 |
| November 2023 | $11.22 | $11.71 |
| October 2023 | $12.09 | $12.70 |
| September 2023 | $13.17 | $13.84 |
| August 2023 | $13.38 | $14.14 |
| July 2023 | $15 | $15.84 |
| June 2023 | $11.33 | $11.97 |
| May 2023 | $9.22 | $9.74 |
| April 2023 | $10.51 | $11.19 |
| March 2023 | $10.99 | $11.70 |
| February 2023 | $12.79 | $13.70 |
| January 2023 | $15.69 | $16.80 |
| December 2022 | $15.72 | $16.84 |
| November 2022 | $16.76 | $17.95 |
| October 2022 | $16.40 | $17.65 |
| September 2022 | $10.86 | $11.68 |
| August 2022 | $13.85 | $14.90 |
| July 2022 | $15.34 | $16.55 |
| June 2022 | $14.61 | $15.76 |
| May 2022 | $17.65 | $19.08 |
| April 2022 | $15.21 | $16.44 |
| March 2022 | $14.32 | $15.48 |
| February 2022 | $13.31 | $14.43 |
| January 2022 | $9.19 | $9.96 |
| December 2021 | $7.79 | $8.45 |
| November 2021 | $6.49 | $7.06 |
| October 2021 | $7.87 | $8.56 |
| September 2021 | $8.28 | $9 |
| August 2021 | $7.12 | $7.76 |
| July 2021 | $7.36 | $8.02 |
| June 2021 | $9.12 | $9.94 |
| May 2021 | $7.66 | $8.37 |
| April 2021 | $6.19 | $6.76 |
| March 2021 | $6.53 | $7.13 |
| February 2021 | $6.76 | $7.40 |
| January 2021 | $5.61 | $6.15 |
| December 2020 | $4.80 | $5.26 |
| November 2020 | $3.92 | $4.31 |
| October 2020 | $2.33 | $2.56 |
| September 2020 | $2.59 | $2.85 |
| August 2020 | $3.48 | $3.85 |
| July 2020 | $3.50 | $3.88 |
| June 2020 | $3.14 | $3.47 |
| May 2020 | $3.32 | $3.69 |
| April 2020 | $3.32 | $3.69 |
| March 2020 | $2.12 | $2.35 |
| February 2020 | $5.12 | $5.73 |
| January 2020 | $7.09 | $7.94 |
| December 2019 | $9.38 | $10.50 |
| November 2019 | $7.95 | $8.94 |
| October 2019 | $7.40 | $8.32 |
| September 2019 | $7.60 | $8.55 |
| August 2019 | $7.66 | $8.65 |
| July 2019 | $10.29 | $11.63 |
| June 2019 | $10.19 | $11.51 |
| May 2019 | $9.37 | $10.63 |
| April 2019 | $11.98 | $13.59 |
| March 2019 | $12.36 | $14.02 |
| February 2019 | $11.66 | $13.26 |
| January 2019 | $10.66 | $12.13 |
| December 2018 | $9.10 | $10.35 |
| November 2018 | $12.16 | $13.88 |
| October 2018 | $14.58 | $16.64 |
| September 2018 | $15 | $17.11 |
| August 2018 | $14.98 | $17.13 |
| July 2018 | $15.04 | $17.20 |
| June 2018 | $15.74 | $18 |
| May 2018 | $18.04 | $20.68 |
| April 2018 | $18.69 | $21.42 |
| March 2018 | $15.28 | $17.51 |
| February 2018 | $15.75 | $18.07 |
| January 2018 | $20.59 | $23.62 |
| December 2017 | $20.06 | $23.01 |
| November 2017 | $18.80 | $21.59 |
| October 2017 | $17.22 | $19.78 |
| September 2017 | $18.24 | $20.94 |
| August 2017 | $13.89 | $15.97 |
| July 2017 | $16.82 | $19.34 |
| June 2017 | $17.56 | $20.19 |
| May 2017 | $18.53 | $21.32 |
| April 2017 | $18.81 | $21.64 |
| March 2017 | $21.09 | $24.27 |
| February 2017 | $23.98 | $27.62 |
| January 2017 | $24.35 | $28.04 |
| December 2016 | $23.38 | $26.92 |
| November 2016 | $23.14 | $26.67 |
| October 2016 | $19.51 | $22.48 |
| September 2016 | $19.41 | $22.37 |
| August 2016 | $16.90 | $19.49 |
| July 2016 | $16.81 | $19.39 |
| June 2016 | $18.48 | $21.32 |
| May 2016 | $16.12 | $18.61 |
| April 2016 | $17.10 | $19.75 |
| March 2016 | $15.26 | $17.62 |
| February 2016 | $13.39 | $15.54 |
| January 2016 | $12.39 | $14.38 |
| December 2015 | $12.99 | $15.08 |
| November 2015 | $13.88 | $16.22 |
| October 2015 | $12.74 | $14.89 |
| September 2015 | $11.24 | $13.14 |
| August 2015 | $13.83 | $16.28 |
| July 2015 | $14.01 | $16.48 |
| June 2015 | $15.98 | $18.82 |
| May 2015 | $17.08 | $20.20 |
| April 2015 | $18.90 | $22.35 |
| March 2015 | $15.88 | $18.78 |
| February 2015 | $15.71 | $18.68 |
| January 2015 | $14.43 | $17.16 |
| December 2014 | $13.95 | $16.59 |
| November 2014 | $14.78 | $17.69 |
| October 2014 | $19.25 | $23.03 |
| September 2014 | $27.18 | $32.53 |
| August 2014 | $28.78 | $34.54 |
| July 2014 | $28.62 | $34.35 |
| June 2014 | $29.11 | $34.94 |
| May 2014 | $27.49 | $33.09 |
| April 2014 | $27.02 | $32.53 |
| March 2014 | $26.32 | $31.68 |
| February 2014 | $24.10 | $29.11 |
| January 2014 | $21.27 | $25.69 |
| December 2013 | $20.96 | $25.32 |
| November 2013 | $19.26 | $23.31 |
| October 2013 | $20.06 | $24.28 |
| September 2013 | $17.66 | $21.38 |
| August 2013 | $16.14 | $19.59 |
| July 2013 | $16.29 | $19.77 |
| June 2013 | $15.95 | $19.36 |
| May 2013 | $17.27 | $21.01 |
| April 2013 | $17.34 | $21.09 |
| March 2013 | $19.60 | $23.84 |
| February 2013 | $19.15 | $23.34 |
| January 2013 | $16.69 | $20.34 |
| December 2012 | $15.28 | $18.63 |
| November 2012 | $14.54 | $17.78 |
| October 2012 | $13.24 | $16.18 |
| September 2012 | $12.94 | $15.82 |
| August 2012 | $12.39 | $15.19 |
| July 2012 | $12.63 | $15.48 |
| June 2012 | $11.88 | $14.56 |
| May 2012 | $12.29 | $15.12 |
| April 2012 | $13.15 | $16.18 |
| March 2012 | $14.05 | $17.29 |
| February 2012 | $15.77 | $19.46 |
| January 2012 | $15.30 | $18.87 |
| December 2011 | $16.20 | $19.98 |
| November 2011 | $17 | $21.02 |
| October 2011 | $16.43 | $20.32 |
| September 2011 | $14.02 | $17.34 |
| August 2011 | $19.72 | $24.44 |
| July 2011 | $26.24 | $32.53 |
| June 2011 | $25.50 | $31.61 |
| May 2011 | $25.23 | $31.33 |
| April 2011 | $25.06 | $31.12 |
| March 2011 | $23.67 | $29.39 |
| February 2011 | $21.98 | $27.34 |
| January 2011 | $18.76 | $23.34 |
| December 2010 | $17.32 | $21.55 |
| November 2010 | $15.80 | $19.70 |
| October 2010 | $15.57 | $19.41 |
| September 2010 | $13.70 | $17.08 |
| August 2010 | $11.79 | $14.75 |
| July 2010 | $13.14 | $16.43 |
| June 2010 | $10.29 | $12.87 |
| May 2010 | $11.18 | $14.03 |
| April 2010 | $12.20 | $15.31 |
| March 2010 | $11.13 | $13.97 |
| February 2010 | $12.26 | $15.44 |
| January 2010 | $12.20 | $15.36 |
| December 2009 | $12.19 | $15.35 |
| November 2009 | $12.18 | $15.39 |
| October 2009 | $12.34 | $15.58 |
| September 2009 | $11.96 | $15.10 |
| August 2009 | $10.49 | $13.29 |
| July 2009 | $10.90 | $13.81 |
| June 2009 | $10.15 | $12.86 |
| May 2009 | $11.28 | $14.34 |
| April 2009 | $9.99 | $12.71 |
| March 2009 | $7.04 | $8.96 |
| February 2009 | $6.71 | $8.59 |
| January 2009 | $7.47 | $9.56 |
| December 2008 | $8.99 | $11.51 |
| November 2008 | $9.62 | $12.49 |
| October 2008 | $10.22 | $13.27 |
| September 2008 | $15.41 | $20.02 |
| August 2008 | $21.71 | $28.42 |
| July 2008 | $21.71 | $28.42 |
| June 2008 | $27.60 | $36.13 |
| May 2008 | $23.94 | $31.48 |
| April 2008 | $21.24 | $27.94 |
| March 2008 | $19.91 | $26.18 |
| February 2008 | $17.95 | $23.73 |
| January 2008 | $15.28 | $20.20 |
| December 2007 | $14.76 | $19.52 |
| November 2007 | $14.17 | $18.85 |
| October 2007 | $14.99 | $19.94 |
| September 2007 | $16.97 | $22.57 |
| August 2007 | $16.05 | $21.47 |
| July 2007 | $17.12 | $22.90 |
| June 2007 | $19.60 | $26.21 |
| May 2007 | $19.66 | $26.42 |
| April 2007 | $18.15 | $24.39 |
| March 2007 | $16.70 | $22.44 |
| February 2007 | $16.53 | $22.29 |
| January 2007 | $17.91 | $24.15 |
| December 2006 | $17.23 | $23.23 |
| November 2006 | $20.48 | $27.70 |
| October 2006 | $17.15 | $23.20 |
| September 2006 | $17.56 | $23.76 |
| August 2006 | $20.19 | $27.40 |
| July 2006 | $20.87 | $28.32 |
| June 2006 | $20.86 | $28.31 |
| May 2006 | $21.96 | $29.90 |
| April 2006 | $23.77 | $32.36 |
| March 2006 | $23.48 | $31.96 |
| February 2006 | $20.21 | $27.55 |
| January 2006 | $27.59 | $37.62 |
| December 2005 | $24.17 | $32.95 |
| November 2005 | $22.91 | $31.24 |
| October 2005 | $25 | $34.13 |
| September 2005 | $26.43 | $36.08 |
| August 2005 | $24.91 | $34 |
| July 2005 | $24.02 | $32.83 |
| June 2005 | $20.36 | $27.83 |
| May 2005 | $19.36 | $26.45 |
| April 2005 | $17.51 | $23.97 |
| March 2005 | $18.28 | $25.02 |
| February 2005 | $18.27 | $25 |
| January 2005 | $14.19 | $19.45 |
| December 2004 | $14.19 | $19.45 |
| November 2004 | $14.60 | $20.01 |
| October 2004 | $14.01 | $19.23 |
| September 2004 | $13.90 | $19.07 |
| August 2004 | $12.62 | $17.32 |
| July 2004 | $13.27 | $18.23 |
| June 2004 | $12.16 | $33.41 |
| May 2004 | $11.16 | $30.66 |
| April 2004 | $13.15 | $36.19 |
| March 2004 | $12.87 | $35.41 |
| February 2004 | $13.18 | $36.28 |
| January 2004 | $12.51 | $34.43 |
| December 2003 | $11.97 | $32.93 |
| November 2003 | $10.44 | $28.73 |
| October 2003 | $10.39 | $28.59 |
| September 2003 | $9.84 | $27.07 |
| August 2003 | $10.84 | $29.84 |
| July 2003 | $10.03 | $27.60 |
| June 2003 | $11.76 | $32.37 |
| May 2003 | $13.30 | $36.60 |
| April 2003 | $12.02 | $33.08 |
| March 2003 | $11.74 | $32.31 |
| February 2003 | $12.04 | $33.14 |
| January 2003 | $11.09 | $30.51 |
| December 2002 | $10.96 | $30.17 |
| November 2002 | $10.54 | $29.01 |
| October 2002 | $10.51 | $28.92 |
| September 2002 | $9.27 | $25.51 |
| August 2002 | $9.08 | $24.98 |
| July 2002 | $8.69 | $23.91 |
| June 2002 | $10.26 | $28.23 |
| May 2002 | $11.11 | $30.56 |
| April 2002 | $11.63 | $32 |
| March 2002 | $10.81 | $29.74 |
| February 2002 | $8.89 | $24.47 |
| January 2002 | $7.88 | $21.68 |
| December 2001 | $8.47 | $23.31 |
| November 2001 | $7.36 | $20.25 |
| October 2001 | $6.55 | $18.02 |
| September 2001 | $4.49 | $12.36 |
| August 2001 | $5.11 | $14.05 |
| July 2001 | $6.44 | $17.72 |
| June 2001 | $6.49 | $17.87 |
| May 2001 | $10.70 | $29.45 |
| April 2001 | $12.53 | $34.47 |
| March 2001 | $11.49 | $31.62 |
| February 2001 | $12.81 | $35.25 |
| January 2001 | $13.47 | $37.06 |
| December 2000 | $13.54 | $37.25 |
| November 2000 | $8.47 | $23.31 |
| October 2000 | $10.22 | $28.12 |
| September 2000 | $12.49 | $34.38 |
| August 2000 | $11.40 | $31.38 |
| July 2000 | $9.06 | $24.94 |
| June 2000 | $10.36 | $28.50 |
| May 2000 | $8.77 | $24.12 |
| April 2000 | $10.27 | $28.25 |
| March 2000 | $11.54 | $31.75 |
| February 2000 | $8.29 | $22.81 |
| January 2000 | $6.04 | $16.62 |
| December 1999 | $4.72 | $13 |
| November 1999 | $4.61 | $12.69 |
| October 1999 | $4.66 | $12.81 |
| September 1999 | $5.52 | $15.19 |
| August 1999 | $4.88 | $13.44 |
| July 1999 | $3.50 | $9.62 |
| June 1999 | $3.59 | $9.88 |
| May 1999 | $3.03 | $8.34 |
| April 1999 | $2.93 | $8.06 |
| March 1999 | $2.02 | $5.56 |
| February 1999 | $1.02 | $2.81 |
| January 1999 | $1.27 | $3.50 |
| December 1998 | $1.48 | $4.06 |
| November 1998 | $1.70 | $4.69 |
| October 1998 | $2.25 | $6.19 |
| September 1998 | $2.41 | $6.62 |
| August 1998 | $1.52 | $4.19 |
| July 1998 | $2.52 | $6.94 |
| June 1998 | $3.56 | $9.78 |
| May 1998 | $4.07 | $11.19 |
| April 1998 | $5.09 | $14 |
| March 1998 | $4.18 | $11.50 |
| February 1998 | $3.63 | $10 |
| January 1998 | $4.57 | $12.56 |
| December 1997 | $7.03 | $38.69 |
| November 1997 | $6.68 | $36.75 |
| October 1997 | $10.18 | $56 |
| September 1997 | $9.52 | $52.38 |
| August 1997 | $6.95 | $38.25 |
| July 1997 | $5.61 | $30.88 |
| June 1997 | $4.12 | $45.38 |
| May 1997 | $3.28 | $36.06 |
| April 1997 | $2.61 | $28.75 |
| March 1997 | $2.51 | $27.62 |
| February 1997 | $2.09 | $23 |
| January 1997 | $2.91 | $32 |
| December 1996 | $2.34 | $25.75 |
| November 1996 | $2.52 | $27.75 |
| October 1996 | $2.02 | $22.25 |
| September 1996 | $1.59 | $17.50 |
| August 1996 | $1.79 | $19.75 |
| July 1996 | $1.54 | $17 |
| June 1996 | $1.41 | $15.50 |
| May 1996 | $1.49 | $16.38 |
| April 1996 | $1.34 | $14.75 |
| March 1996 | $1.25 | $13.75 |
| February 1996 | $1.17 | $12.88 |
| January 1996 | $1.26 | $13.88 |
| December 1995 | $1.28 | $14.12 |
| November 1995 | $1.04 | $11.50 |
| October 1995 | $1.19 | $13.06 |
| September 1995 | $1.23 | $13.50 |
| August 1995 | $1.11 | $12.25 |
| July 1995 | $0.98 | $10.75 |
| June 1995 | $0.88 | $9.62 |
| May 1995 | $0.72 | $7.88 |
| April 1995 | $0.64 | $7 |
| March 1995 | $0.66 | $7.25 |
| February 1995 | $0.70 | $7.75 |
| January 1995 | $0.56 | $6.16 |
| December 1994 | $0.62 | $6.88 |
| November 1994 | $0.67 | $7.38 |
| October 1994 | $0.72 | $7.88 |
| September 1994 | $0.66 | $7.25 |
| August 1994 | $0.64 | $7 |
| July 1994 | $0.64 | $7 |
| June 1994 | $0.64 | $7 |
| May 1994 | $0.54 | $6 |
| April 1994 | $0.54 | $6 |
| March 1994 | $0.59 | $6.50 |
| February 1994 | $0.61 | $6.75 |
| January 1994 | $0.61 | $6.75 |
| December 1993 | $0.62 | $6.88 |
| November 1993 | $0.61 | $6.75 |
PTEN
Price: $6.10
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 5.25%
Payout Ratio: 213.33%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -2.44 USD
P/E Ratio: -2.87
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Drilling
Volume: 2.6 million
Ebitda: 190.3 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 29.67%
DGR10: 22.83%