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 $726.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,006.5, while $1000 invested 1 year ago would be worth $2,211.47. This corresponds to total returns of -27.37%, 100.65%, 121.15%, respectively, with annualized returns of -3.15%, 14.94%, 121.15%.

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
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
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