Patterson-UTI Energy, Inc. (PTEN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PTEN Historical Return
If you invested $1000 in Patterson-UTI Energy, Inc. (PTEN) 10 years ago, it would be worth $544.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,169.36, while $1000 invested 1 year ago would be worth $1,552.07. This corresponds to total returns of -45.6%, 16.94%, 55.21%, respectively, with annualized returns of -5.9%, 3.18%, 55.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PTEN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.47 | 9.39 | 9.39 | 9.51 | 9.26 | 4.9M |
| July 09, 2026 | 9.55 | 9.4 | 9.4 | 9.62 | 9.34 | 7.02M |
| July 08, 2026 | 9.38 | 9.7 | 9.7 | 9.82 | 9.38 | 15.33M |
| July 07, 2026 | 8.7 | 9.15 | 9.15 | 9.24 | 8.66 | 11.2M |
| July 06, 2026 | 8.72 | 8.56 | 8.56 | 8.98 | 8.5 | 9.35M |
| July 02, 2026 | 8.68 | 8.66 | 8.66 | 8.8 | 8.59 | 10.35M |
| July 01, 2026 | 9.35 | 8.57 | 8.57 | 9.35 | 8.5 | 15.13M |
| June 30, 2026 | 9.63 | 9.18 | 9.18 | 9.74 | 9.13 | 13.28M |
| June 29, 2026 | 9.57 | 9.55 | 9.55 | 9.65 | 9.36 | 8.52M |
| June 26, 2026 | 9.73 | 9.59 | 9.59 | 9.75 | 9.48 | 14.91M |
| June 25, 2026 | 9.37 | 9.77 | 9.77 | 9.88 | 9.28 | 8.77M |
| June 24, 2026 | 9.87 | 9.52 | 9.52 | 9.87 | 9.39 | 16.33M |
| June 23, 2026 | 10.08 | 10.07 | 10.07 | 10.22 | 10.02 | 4.65M |
| June 22, 2026 | 10.13 | 10.2 | 10.2 | 10.21 | 9.83 | 8.59M |
| June 18, 2026 | 10.17 | 10.04 | 10.04 | 10.25 | 9.72 | 13.12M |
| June 17, 2026 | 10.37 | 10.3 | 10.3 | 10.56 | 10.24 | 10.22M |
| June 16, 2026 | 10.78 | 10.35 | 10.35 | 10.87 | 10.29 | 12.64M |
| June 15, 2026 | 10.7 | 10.66 | 10.66 | 11.04 | 10.56 | 13.72M |
| June 12, 2026 | 11.31 | 11.49 | 11.49 | 11.84 | 11.26 | 7.28M |
| June 11, 2026 | 12.14 | 11.49 | 11.49 | 12.2 | 11.44 | 8.82M |
| June 10, 2026 | 11.74 | 12.02 | 12.02 | 12.13 | 11.7 | 6.36M |
| June 09, 2026 | 11.89 | 11.59 | 11.59 | 11.93 | 11.27 | 7.15M |
| June 08, 2026 | 11.73 | 11.9 | 11.9 | 12.08 | 11.71 | 6.31M |
| June 05, 2026 | 12.4 | 11.51 | 11.51 | 12.4 | 11.47 | 10.29M |
| June 04, 2026 | 11.88 | 12.27 | 12.27 | 12.56 | 11.76 | 14.19M |
| June 03, 2026 | 11.87 | 12.01 | 12.01 | 12.18 | 11.66 | 7.99M |
| June 02, 2026 | 11.53 | 11.73 | 11.73 | 11.96 | 11.5 | 6.28M |
| June 01, 2026 | 11.47 | 11.53 | 11.53 | 11.74 | 11.36 | 8.45M |
| May 29, 2026 | 11.34 | 11.21 | 11.21 | 11.4 | 10.96 | 9.73M |
| May 28, 2026 | 11.71 | 11.3 | 11.3 | 11.76 | 11.28 | 5.85M |
| May 27, 2026 | 11.83 | 11.48 | 11.48 | 11.83 | 11.42 | 6.88M |
| May 26, 2026 | 12.07 | 12.12 | 12.12 | 12.7 | 11.98 | 8.66M |
| May 22, 2026 | 12.38 | 12.31 | 12.31 | 12.38 | 12 | 5.65M |
| May 21, 2026 | 12.56 | 12.21 | 12.21 | 12.71 | 11.88 | 9M |
| May 20, 2026 | 12.71 | 12.28 | 12.28 | 13 | 12.15 | 6.06M |
| May 19, 2026 | 13 | 12.73 | 12.73 | 13.03 | 12.58 | 8.05M |
| May 18, 2026 | 12.42 | 12.85 | 12.85 | 13.08 | 12.38 | 10.12M |
| May 15, 2026 | 12.12 | 12.42 | 12.42 | 12.43 | 12.06 | 6.48M |
| May 14, 2026 | 12.04 | 12.12 | 12.12 | 12.28 | 11.96 | 6.13M |
| May 13, 2026 | 12.13 | 12 | 12 | 12.22 | 11.75 | 5.58M |
| May 12, 2026 | 12 | 12.06 | 12.06 | 12.2 | 11.81 | 5.82M |
| May 11, 2026 | 11.68 | 11.86 | 11.86 | 11.99 | 11.53 | 5.17M |
| May 08, 2026 | 11.4 | 11.42 | 11.42 | 11.67 | 11.27 | 5.31M |
| May 07, 2026 | 11.58 | 11.41 | 11.41 | 11.59 | 11.08 | 6.48M |
| May 06, 2026 | 11.55 | 11.58 | 11.58 | 12.1 | 11.5 | 11.24M |
| May 05, 2026 | 12.11 | 12.41 | 12.41 | 12.62 | 12 | 7.04M |
| May 04, 2026 | 12.1 | 12.29 | 12.29 | 12.3 | 11.78 | 6.9M |
| May 01, 2026 | 12.15 | 11.99 | 11.99 | 12.19 | 11.67 | 11.42M |
| April 30, 2026 | 12.03 | 12.22 | 12.22 | 12.42 | 11.92 | 9.28M |
| April 29, 2026 | 12 | 12.35 | 12.35 | 12.4 | 11.96 | 7.39M |
| April 28, 2026 | 11.8 | 11.82 | 11.82 | 11.93 | 11.58 | 7.63M |
| April 27, 2026 | 11.52 | 11.46 | 11.46 | 11.73 | 11.34 | 10.06M |
| April 24, 2026 | 11.13 | 11.33 | 11.33 | 11.52 | 11.03 | 7.94M |
| April 23, 2026 | 10.04 | 11.14 | 11.14 | 11.35 | 10 | 18.29M |
| April 22, 2026 | 10.66 | 10.81 | 10.81 | 10.92 | 10.55 | 12.13M |
| April 21, 2026 | 9.96 | 10.56 | 10.56 | 10.58 | 9.94 | 11.56M |
| April 20, 2026 | 9.81 | 9.77 | 9.77 | 9.9 | 9.49 | 8.04M |
| April 17, 2026 | 9.8 | 9.42 | 9.42 | 9.81 | 9.17 | 15.49M |
| April 16, 2026 | 9.93 | 10.41 | 10.41 | 10.45 | 9.93 | 8.56M |
| April 15, 2026 | 9.87 | 9.92 | 9.92 | 10.12 | 9.76 | 8.92M |
AD
