Patterson-UTI Energy, Inc. (PTEN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -23.1%
- 3M
- -18.5%
- YTD
- +41.4%
- 1Y
- +48.3%
- 3Y
- -11.1%
- 5Y
- +0.5%
Loading 10-year price history...
PTEN Historical Performance
PTEN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +31.7%
- 2003 annual price return
- +6.2%
- 2004 annual price return
- +18.0%
- 2005 annual price return
- +79.5%
- 2006 annual price return
- -32.2%
- 2007 annual price return
- -11.1%
- 2008 annual price return
- -44.5%
- 2009 annual price return
- +22.0%
- 2010 annual price return
- +33.1%
- 2011 annual price return
- -8.1%
- 2012 annual price return
- -13.2%
- 2013 annual price return
- +33.1%
- 2014 annual price return
- -33.5%
- 2015 annual price return
- -9.4%
- 2016 annual price return
- +77.3%
- 2017 annual price return
- -17.0%
- 2018 annual price return
- -55.3%
- 2019 annual price return
- -1.0%
- 2020 annual price return
- -49.9%
- 2021 annual price return
- +55.9%
- 2022 annual price return
- +85.7%
- 2023 annual price return
- -31.2%
- 2024 annual price return
- -23.7%
- 2025 annual price return
- -28.4%
- 2026 annual price return
- +31.5%
PTEN Stock Price Trajectory (1993–2026)
As of July 8, 2026, Patterson-UTI Energy, Inc. (PTEN) trades at $9.15, representing a +48.3% return over the past year. The stock has delivered a +18.4% total return over five years (+0.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.49 on January 20, 2006. From this peak, PTEN has corrected -76.2%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers HP (+98.3% 1Y), NBR (+145.9% 1Y), and PD (-34.7% 1Y), PTEN has underperformed the peer group average. Compare PTEN vs HP →
PTEN Historical Price Data · from 1993
Rows 1–50 of 8,224| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.69 | 9.24 | 8.66 | 9.15 | 11.14M | +6.89% |
| 2026-07-06 | 8.70 | 8.98 | 8.50 | 8.56 | 9.27M | -1.15% |
| 2026-07-02 | 8.71 | 8.80 | 8.59 | 8.66 | 10.17M | +1.05% |
| 2026-07-01 | 9.07 | 9.26 | 8.50 | 8.57 | 15.10M | -6.64% |
| 2026-06-30 | 9.64 | 9.74 | 9.13 | 9.18 | 13.11M | -3.87% |
| 2026-06-29 | 9.59 | 9.65 | 9.36 | 9.55 | 8.43M | -0.42% |
| 2026-06-26 | 9.72 | 9.74 | 9.48 | 9.59 | 0 | -1.84% |
| 2026-06-25 | 9.37 | 9.88 | 9.28 | 9.77 | 8.68M | +2.63% |
| 2026-06-24 | 9.78 | 9.81 | 9.39 | 9.52 | 15.99M | -5.46% |
| 2026-06-23 | 10.04 | 10.22 | 10.02 | 10.07 | 4.56M | -1.27% |
| 2026-06-22 | 10.11 | 10.21 | 9.83 | 10.20 | 8.59M | +1.59% |
| 2026-06-18 | 10.17 | 10.22 | 9.72 | 10.04 | 12.47M | -2.52% |
| 2026-06-17 | 10.38 | 10.55 | 10.23 | 10.30 | 10.22M | -0.48% |
| 2026-06-16 | 10.78 | 10.87 | 10.30 | 10.35 | 12.50M | -2.82% |
| 2026-06-15 | 10.67 | 11.04 | 10.57 | 10.65 | 13.72M | -7.31% |
| 2026-06-12 | 11.30 | 11.84 | 11.26 | 11.49 | 7.28M | 0.00% |
| 2026-06-11 | 12.14 | 12.20 | 11.44 | 11.49 | 8.69M | -4.41% |
| 2026-06-10 | 11.76 | 12.13 | 11.70 | 12.02 | 6.36M | +3.71% |
| 2026-06-09 | 11.89 | 11.93 | 11.27 | 11.59 | 7.01M | -2.61% |
| 2026-06-08 | 11.73 | 12.07 | 11.71 | 11.90 | 6.11M | +3.39% |
| 2026-06-05 | 12.40 | 12.40 | 11.47 | 11.51 | 1.93M | -6.19% |
| 2026-06-04 | 11.88 | 12.56 | 11.76 | 12.27 | 11.61M | +2.16% |
| 2026-06-03 | 11.87 | 12.18 | 11.66 | 12.01 | 7.92M | +2.39% |
| 2026-06-02 | 11.54 | 11.96 | 11.50 | 11.73 | 4.98M | +1.73% |
| 2026-06-01 | 11.49 | 11.74 | 11.36 | 11.53 | 8.29M | +2.85% |
| 2026-05-29 | 11.34 | 11.40 | 10.96 | 11.21 | 7.94M | -0.80% |
| 2026-05-28 | 11.71 | 11.76 | 11.28 | 11.30 | 5.69M | -1.57% |
| 2026-05-27 | 11.83 | 11.83 | 11.42 | 11.48 | 6.73M | -5.28% |
| 2026-05-26 | 12.07 | 12.70 | 11.98 | 12.12 | 8.66M | -1.54% |
| 2026-05-22 | 12.38 | 12.38 | 12.00 | 12.31 | 5.53M | +0.82% |
| 2026-05-21 | 12.55 | 12.71 | 11.88 | 12.21 | 9.00M | -0.57% |
| 2026-05-20 | 12.71 | 13.00 | 12.14 | 12.28 | 5.98M | -3.53% |
| 2026-05-19 | 13.14 | 13.14 | 12.58 | 12.73 | 7.95M | -0.93% |
| 2026-05-18 | 12.42 | 13.08 | 12.38 | 12.85 | 10.11M | +3.46% |
| 2026-05-15 | 12.12 | 12.43 | 12.06 | 12.42 | 6.12M | +2.48% |
| 2026-05-14 | 12.04 | 12.28 | 11.96 | 12.12 | 6.03M | +1.08% |
| 2026-05-13 | 12.12 | 12.22 | 11.75 | 11.99 | 5.54M | -0.58% |
| 2026-05-12 | 11.98 | 12.20 | 11.81 | 12.06 | 5.68M | +1.69% |
| 2026-05-11 | 11.75 | 11.98 | 11.53 | 11.86 | 5.17M | +3.85% |
| 2026-05-08 | 11.40 | 11.67 | 11.27 | 11.42 | 5.26M | +0.09% |
| 2026-05-07 | 11.58 | 11.71 | 11.08 | 11.41 | 6.33M | -1.47% |
| 2026-05-06 | 11.56 | 12.08 | 11.50 | 11.58 | 11.09M | -6.69% |
| 2026-05-05 | 12.11 | 12.62 | 12.00 | 12.41 | 6.96M | +0.98% |
| 2026-05-04 | 12.02 | 12.29 | 11.78 | 12.29 | 6.83M | +2.50% |
| 2026-05-01 | 12.15 | 12.19 | 11.67 | 11.99 | 11.27M | -1.88% |
| 2026-04-30 | 12.02 | 12.41 | 11.92 | 12.22 | 9.04M | -1.05% |
| 2026-04-29 | 12.00 | 12.39 | 11.96 | 12.35 | 7.28M | +4.48% |
| 2026-04-28 | 11.80 | 11.93 | 11.58 | 11.82 | 7.52M | +3.14% |
| 2026-04-27 | 11.52 | 11.73 | 11.34 | 11.46 | 10.06M | +1.15% |
| 2026-04-24 | 11.31 | 11.52 | 11.03 | 11.33 | 7.85M | +1.71% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PTEN — Frequently Asked Questions
Quick answers to the most common questions about buying PTEN stock.
How has PTEN stock performed recently?
PTEN returned +48.3% over the past year, beating its 5-year annualized CAGR of +0.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PTEN's all-time high price?
Patterson-UTI Energy, Inc. reached $38.49 on 2006-01-20. The 52-week high is $13.14. Current 1-year return of +48.3% places the stock closer to historical peaks.
Where can I download PTEN historical price data?
This page provides PTEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.