Patterson-UTI Energy, Inc. (PTEN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PTEN Historical Performance
Short-Term Returns
PTEN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Patterson-UTI Energy, Inc. (PTEN) trades at $11.41, representing a +104.8% return over the past year. The stock has delivered a +48.7% total return over five years (+5.9% 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 -70.4%, currently trading 56% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers HP (+94.2% 1Y), NBR (+273.7% 1Y), and PD (-51.6% 1Y), PTEN has underperformed the peer group average. Compare PTEN vs HP →
PTEN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 10.04 | 11.35 | 10.00 | 11.14 | 18.12M | +3.05% |
| 2026-04-22 | 10.66 | 10.92 | 10.55 | 10.81 | 11.96M | +2.37% |
| 2026-04-21 | 9.96 | 10.58 | 9.94 | 10.56 | 11.56M | +8.09% |
| 2026-04-20 | 9.81 | 9.90 | 9.49 | 9.77 | 8.04M | +3.72% |
| 2026-04-17 | 9.80 | 9.81 | 9.18 | 9.42 | 15.49M | -9.51% |
| 2026-04-16 | 9.93 | 10.45 | 9.93 | 10.41 | 8.45M | +4.94% |
| 2026-04-15 | 9.87 | 10.12 | 9.76 | 9.92 | 8.82M | +0.40% |
| 2026-04-14 | 10.37 | 10.38 | 9.82 | 9.88 | 11.91M | -6.44% |
| 2026-04-13 | 10.30 | 10.70 | 10.24 | 10.56 | 11.79M | +5.07% |
| 2026-04-10 | 10.06 | 10.21 | 9.99 | 10.05 | 8.89M | -0.89% |
| 2026-04-09 | 10.49 | 10.68 | 10.05 | 10.14 | 9.64M | -1.84% |
| 2026-04-08 | 9.94 | 10.40 | 9.36 | 10.33 | 22.64M | -8.01% |
| 2026-04-07 | 10.76 | 11.23 | 10.69 | 11.23 | 11.22M | +6.04% |
| 2026-04-06 | 10.62 | 10.72 | 10.53 | 10.59 | 4.34M | -0.19% |
| 2026-04-02 | 10.68 | 10.92 | 10.46 | 10.61 | 8.00M | +2.51% |
| 2026-04-01 | 10.49 | 10.74 | 10.16 | 10.35 | 10.46M | -4.43% |
| 2026-03-31 | 11.12 | 11.30 | 10.52 | 10.83 | 12.80M | -1.99% |
| 2026-03-30 | 11.60 | 11.75 | 11.01 | 11.05 | 10.91M | -2.73% |
| 2026-03-27 | 11.26 | 11.57 | 11.22 | 11.36 | 10.83M | +0.89% |
| 2026-03-26 | 10.95 | 11.35 | 10.94 | 11.26 | 6.58M | +3.02% |
See PTEN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PTEN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PTEN vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonPTEN — Frequently Asked Questions
Quick answers to the most common questions about buying PTEN stock.
How has PTEN stock performed recently?
PTEN returned +104.8% over the past year, beating its 5-year annualized CAGR of +5.9%. 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 $12.62. Current 1-year return of +104.8% 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 2011-2026, downloadable in CSV format.