Patterson-UTI Energy, Inc. - Price History

Monthly price history for PTEN (Patterson-UTI Energy, Inc.)

DateAdjusted priceReal price
May 2024 $10.74 $10.74
April 2024 $10.82 $10.82
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: $10.74

52 week price:
9.70
16.18

Dividend Yield: 0.03%

5-year range yield:
0.03%
3.03%

Forward Dividend Yield: 2.91%

Payout Ratio: 36.36%

Payout Ratio Range:
-32.79%
42.20%

Dividend Per Share: 0.32 USD

Earnings Per Share: 0.54 USD

P/E Ratio: 8.43

Exchange: NMS

Sector: Energy

Industry: Oil & Gas Drilling

Volume: 2.6 million

Ebitda: 190.3 million

Market Capitalization: 4.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: 30.00%

DGR5: 30.00%

DGR10: 20.13%

Links: