Patterson-UTI Energy, Inc. (PTEN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -5.7%
- 3M
- +17.4%
- YTD
- +72.8%
- 1Y
- +102.5%
- 3Y
- -8.6%
- 5Y
- +5.3%
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
- +62.0%
PTEN Stock Price Trajectory (1993–2026)
As of September 25, 2026, Patterson-UTI Energy, Inc. (PTEN) trades at $11.18, representing a +102.5% return over the past year. The stock has delivered a +46.9% total return over five years (+5.3% 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 -71.0%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers HP (+79.4% 1Y), NBR (+103.2% 1Y), and PD (-7.9% 1Y), PTEN has underperformed the peer group average. Compare PTEN vs HP →
PTEN Historical Price Data · from 1993
Rows 1–50 of 8,279| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 11.20 | 11.37 | 10.94 | 11.18 | 7.44M | +0.99% |
| 2026-09-23 | 11.25 | 11.28 | 10.99 | 11.07 | 6.45M | -0.63% |
| 2026-09-22 | 11.15 | 11.51 | 11.12 | 11.14 | 6.99M | -2.45% |
| 2026-09-21 | 11.64 | 11.64 | 11.30 | 11.42 | 8.74M | -2.97% |
| 2026-09-18 | 11.93 | 11.99 | 11.76 | 11.77 | 17.09M | -2.16% |
| 2026-09-17 | 12.01 | 12.20 | 11.86 | 12.03 | 8.39M | 0.00% |
| 2026-09-16 | 12.54 | 12.63 | 11.82 | 12.03 | 8.97M | -5.35% |
| 2026-09-15 | 12.53 | 12.93 | 12.52 | 12.71 | 7.51M | +2.33% |
| 2026-09-14 | 13.02 | 13.02 | 12.31 | 12.42 | 8.64M | -3.35% |
| 2026-09-11 | 12.88 | 13.09 | 12.75 | 12.85 | 7.93M | -0.39% |
| 2026-09-10 | 13.25 | 13.39 | 12.65 | 12.90 | 6.83M | -0.23% |
| 2026-09-09 | 12.88 | 13.13 | 12.73 | 12.93 | 7.76M | +2.13% |
| 2026-09-08 | 12.72 | 13.04 | 12.63 | 12.66 | 7.81M | +1.93% |
| 2026-09-04 | 12.38 | 12.48 | 12.22 | 12.42 | 6.58M | -1.04% |
| 2026-09-03 | 13.24 | 13.24 | 12.47 | 12.55 | 5.94M | -4.56% |
| 2026-09-02 | 12.61 | 13.30 | 12.61 | 13.15 | 13.28M | +2.81% |
| 2026-09-01 | 12.71 | 12.80 | 12.47 | 12.79 | 7.68M | +1.19% |
| 2026-08-31 | 12.90 | 12.93 | 12.29 | 12.64 | 10.49M | +1.69% |
| 2026-08-28 | 12.13 | 12.49 | 12.12 | 12.43 | 10.08M | +1.39% |
| 2026-08-27 | 11.62 | 12.47 | 11.62 | 12.26 | 10.63M | +4.34% |
| 2026-08-26 | 11.23 | 11.79 | 11.04 | 11.75 | 8.45M | +2.00% |
| 2026-08-25 | 11.53 | 11.72 | 11.41 | 11.52 | 9.63M | -2.87% |
| 2026-08-24 | 12.13 | 12.16 | 11.62 | 11.86 | 4.99M | -3.89% |
| 2026-08-21 | 12.33 | 12.55 | 12.10 | 12.34 | 4.93M | +1.31% |
| 2026-08-20 | 12.24 | 12.34 | 12.06 | 12.18 | 5.74M | +1.00% |
| 2026-08-19 | 12.24 | 12.29 | 11.98 | 12.06 | 4.32M | -0.58% |
| 2026-08-18 | 12.47 | 12.48 | 11.99 | 12.13 | 6.59M | -0.74% |
| 2026-08-17 | 11.43 | 12.22 | 11.41 | 12.22 | 9.85M | +7.48% |
| 2026-08-14 | 11.02 | 11.42 | 10.99 | 11.37 | 6.02M | +4.31% |
| 2026-08-13 | 10.76 | 11.08 | 10.74 | 10.90 | 4.72M | -1.09% |
| 2026-08-12 | 11.00 | 11.11 | 10.84 | 11.02 | 5.43M | -0.36% |
| 2026-08-11 | 10.95 | 11.10 | 10.85 | 11.06 | 6.10M | +0.64% |
| 2026-08-10 | 10.13 | 11.04 | 10.13 | 10.99 | 9.60M | +11.35% |
| 2026-08-07 | 9.90 | 10.17 | 9.78 | 9.87 | 5.44M | -1.79% |
| 2026-08-06 | 9.81 | 10.19 | 9.74 | 10.05 | 9.55M | +5.35% |
| 2026-08-05 | 10.11 | 10.16 | 9.52 | 9.54 | 8.54M | -5.45% |
| 2026-08-04 | 10.04 | 10.23 | 9.95 | 10.09 | 10.88M | -1.75% |
| 2026-08-03 | 10.28 | 10.40 | 9.98 | 10.27 | 9.03M | -2.00% |
| 2026-07-31 | 10.05 | 10.52 | 10.05 | 10.48 | 13.03M | +6.40% |
| 2026-07-30 | 9.36 | 9.87 | 9.21 | 9.85 | 14.31M | +5.57% |
| 2026-07-29 | 9.75 | 9.76 | 9.23 | 9.33 | 9.97M | +1.74% |
| 2026-07-28 | 9.43 | 9.47 | 9.07 | 9.17 | 10.08M | -2.55% |
| 2026-07-27 | 9.83 | 10.03 | 9.36 | 9.41 | 9.46M | -7.75% |
| 2026-07-24 | 10.34 | 10.60 | 10.15 | 10.20 | 6.41M | -1.35% |
| 2026-07-23 | 11.00 | 11.03 | 10.33 | 10.34 | 13.88M | -3.54% |
| 2026-07-22 | 10.74 | 10.87 | 10.56 | 10.72 | 8.41M | +1.80% |
| 2026-07-21 | 10.16 | 10.55 | 10.00 | 10.53 | 12.01M | +4.26% |
| 2026-07-20 | 9.92 | 10.30 | 9.91 | 10.10 | 8.16M | +0.80% |
| 2026-07-17 | 9.81 | 10.07 | 9.73 | 10.02 | 8.62M | +3.94% |
| 2026-07-16 | 9.83 | 9.94 | 9.63 | 9.64 | 6.40M | -2.03% |
PTEN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +102.5% over the past year, beating its 5-year annualized CAGR of +5.3%. 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 $13.39. Current 1-year return of +102.5% 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.