Patterson-UTI Energy, Inc. (PTEN) NASDAQ

Currency In USD

PTEN Historical Return

If you invested $1000 in Patterson-UTI Energy, Inc. (PTEN) 10 years ago, it would be worth $621.56 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,317.02, while $1000 invested 1 year ago would be worth $2,173.08. This corresponds to total returns of -37.84%, 31.7%, 117.31%, respectively, with annualized returns of -4.64%, 5.67%, 117.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PTEN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.92	11.3	11.3	11.35	10.88	8.37M
September 30, 2026	10.66	10.92	10.92	11.06	10.51	8.81M
September 29, 2026	10.57	10.55	10.55	10.68	10.46	8.35M
September 28, 2026	11.07	10.85	10.85	11.13	10.82	6.5M
September 25, 2026	11.05	10.91	10.91	11.17	10.76	6.55M
September 24, 2026	11.2	11.18	11.18	11.37	10.94	7.44M
September 23, 2026	11.26	11.07	11.07	11.28	10.99	6.45M
September 22, 2026	11.19	11.14	11.14	11.51	11.12	7M
September 21, 2026	11.64	11.42	11.42	11.64	11.31	8.79M
September 18, 2026	11.93	11.78	11.78	11.99	11.76	17.49M
September 17, 2026	12.02	12.03	12.03	12.21	11.86	8.4M
September 16, 2026	12.54	12.03	12.03	12.63	11.82	8.97M
September 15, 2026	12.53	12.71	12.71	12.93	12.51	7.51M
September 11, 2026	12.88	12.85	12.85	13.11	12.75	7.93M
September 10, 2026	13.3	12.9	12.9	13.39	12.66	6.84M
September 09, 2026	12.95	12.93	12.93	13.14	12.74	7.76M
September 08, 2026	12.73	12.66	12.66	13.05	12.63	7.81M
September 04, 2026	12.38	12.42	12.42	12.49	12.23	6.58M
September 03, 2026	13.1	12.55	12.55	13.24	12.48	5.94M
September 02, 2026	12.61	13.15	13.15	13.31	12.61	13.28M
September 01, 2026	12.76	12.79	12.79	12.9	12.48	7.69M
August 31, 2026	12.9	12.64	12.64	12.93	12.29	10.49M
August 28, 2026	12.13	12.43	12.43	12.49	12.11	10.08M
August 27, 2026	11.62	12.26	12.26	12.48	11.62	10.84M
August 26, 2026	11.21	11.75	11.75	11.79	11.04	8.45M
August 25, 2026	11.53	11.52	11.52	11.72	11.41	9.62M
August 24, 2026	12.13	11.86	11.86	12.16	11.62	4.99M
August 21, 2026	12.33	12.34	12.34	12.55	12.1	4.93M
August 20, 2026	12.24	12.18	12.18	12.34	12.06	5.74M
August 19, 2026	12.24	12.06	12.06	12.29	11.98	4.32M
August 18, 2026	12.47	12.13	12.13	12.48	11.99	6.59M
August 17, 2026	11.43	12.22	12.22	12.22	11.41	9.85M
August 14, 2026	11.02	11.37	11.37	11.42	10.99	6.02M
August 13, 2026	10.76	10.9	10.9	11.08	10.74	4.72M
August 12, 2026	11	11.02	11.02	11.11	10.84	5.43M
August 11, 2026	10.95	11.06	11.06	11.1	10.85	6.09M
August 10, 2026	10.13	10.99	10.99	11.04	10.13	9.59M
August 07, 2026	9.9	9.87	9.87	10.17	9.78	5.12M
August 06, 2026	9.81	10.05	10.05	10.19	9.74	9.54M
August 05, 2026	10.11	9.54	9.54	10.16	9.52	8.52M
August 04, 2026	10.04	10.09	10.09	10.23	9.95	10.88M
August 03, 2026	10.28	10.27	10.27	10.4	9.98	9.03M
July 31, 2026	10.05	10.48	10.48	10.52	10.05	13.03M
July 30, 2026	9.36	9.85	9.85	9.87	9.21	14.31M
July 29, 2026	9.75	9.33	9.33	9.76	9.23	9.89M
July 28, 2026	9.43	9.17	9.17	9.47	9.07	10.07M
July 27, 2026	9.83	9.41	9.41	10.03	9.36	9.46M
July 24, 2026	10.34	10.2	10.2	10.6	10.15	6.41M
July 23, 2026	11	10.34	10.34	11.03	10.33	13.87M
July 22, 2026	10.74	10.72	10.72	10.87	10.56	8.4M
July 21, 2026	10.16	10.53	10.53	10.55	10	12M
July 20, 2026	9.92	10.1	10.1	10.3	9.91	8.16M
July 17, 2026	9.81	10.02	10.02	10.07	9.73	8.62M
July 16, 2026	9.83	9.64	9.64	9.94	9.63	6.4M
July 15, 2026	9.98	9.84	9.84	10.04	9.53	7.06M
July 14, 2026	10.01	9.86	9.86	10.06	9.7	6.38M
July 13, 2026	9.62	9.68	9.68	9.78	9.53	5.83M
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