Patterson-UTI Energy Stock Price History
NASDAQ: PTENEnergyOil & Gas ProductionUSD
11.31-0.17 (-1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTEN price history at a glance
The price history for Patterson-UTI Energy (PTEN) on this page begins on November 1, 1993, when the stock closed at $0.875; it most recently closed at $11.31 on October 5, 2026. The highest price in this record is $38.49, reached on January 16, 2006; the latest close is 70.6% below that peak. Across the 32 complete calendar years in the table, PTEN finished higher in 15 and lower in 17. Its best year was 1999 (+220.0%) and its worst was 1998 (-78.0%).
Over roughly 33 years the share price changed +1192.6%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, PTEN has gained 98.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $38.49
- Date of high
- Jan 16, 2006
- Low since 1993
- $0.75
- Date of low
- Feb 14, 1994
- 52-week high
- $13.39
- 52-week low
- $5.24
- IPO year
- 1993
- Last close
- $11.31
PTEN returns
1 week
+0.89%
1 month
-12.53%
3 months
+20.45%
6 months
+12.54%
Year to date
+85.11%
1 year
+98.07%
3 years
-17.92%
5 years
+24.56%
PTEN price return, excluding dividends.
PTEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.31 | +74.81% |
| 2025 | 6.47 | -24.50% |
| 2024 | 8.57 | -20.65% |
| 2023 | 10.80 | -35.87% |
| 2022 | 16.84 | +99.29% |
| 2021 | 8.45 | +60.65% |
| 2020 | 5.26 | -50.24% |
| 2019 | 10.57 | -7.77% |
| 2018 | 11.46 | -50.20% |
| 2017 | 23.01 | -14.52% |
| 2016 | 26.92 | +78.51% |
| 2015 | 15.08 | -9.43% |
| 2014 | 16.65 | -34.16% |
| 2013 | 25.29 | +29.69% |
| 2012 | 19.50 | -2.40% |
| 2011 | 19.98 | -7.29% |
| 2010 | 21.55 | +40.39% |
| 2009 | 15.35 | +22.02% |
| 2008 | 12.58 | -36.91% |
| 2007 | 19.94 | -14.16% |
| 2006 | 23.23 | -29.50% |
| 2005 | 32.95 | +69.41% |
| 2004 | 19.45 | +18.06% |
| 2003 | 16.48 | +5.61% |
| 2002 | 15.60 | +34.48% |
| 2001 | 11.60 | -37.72% |
| 2000 | 18.63 | +186.54% |
| 1999 | 6.50 | +219.99% |
| 1998 | 2.03 | -77.97% |
| 1997 | 9.22 | +180.95% |
| 1996 | 3.28 | +85.85% |
| 1995 | 1.77 | +105.45% |
| 1994 | 0.8594 | 0.00% |
| 1993* | 0.8594 | -1.78% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
PTEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.46 | 11.64 | 11.31 | 11.31 | -1.48% | |
| 11.53 | 11.55 | 11.35 | 11.48 | +2.23% | |
| 11.43 | 11.62 | 11.10 | 11.23 | -1.58% | |
| 11.41 | 11.56 | 11.07 | 11.41 | -1.21% | |
| 11.17 | 11.78 | 11.07 | 11.55 | +3.03% | |
| 11.04 | 11.25 | 10.99 | 11.21 | -0.80% | |
| 10.92 | 11.35 | 10.88 | 11.30 | +3.48% | |
| 10.66 | 11.06 | 10.51 | 10.92 | +3.51% | |
| 10.57 | 10.68 | 10.46 | 10.55 | -2.76% | |
| 11.07 | 11.13 | 10.82 | 10.85 | -0.55% | |
| 11.05 | 11.17 | 10.76 | 10.91 | -2.42% | |
| 11.20 | 11.37 | 10.94 | 11.18 | +0.99% | |
| 11.26 | 11.28 | 10.99 | 11.07 | -0.63% | |
| 11.19 | 11.51 | 11.12 | 11.14 | -2.45% | |
| 11.64 | 11.64 | 11.31 | 11.42 | -3.06% | |
| 11.93 | 11.99 | 11.76 | 11.78 | -2.08% | |
| 12.02 | 12.21 | 11.86 | 12.03 | 0.00% | |
| 12.54 | 12.63 | 11.82 | 12.03 | -5.35% | |
| 12.53 | 12.93 | 12.51 | 12.71 | +2.33% | |
| 12.88 | 13.02 | 12.31 | 12.42 | -3.35% | |
| 12.88 | 13.11 | 12.75 | 12.85 | -0.39% | |
| 13.30 | 13.39 | 12.66 | 12.90 | -0.23% | |
| 12.95 | 13.14 | 12.74 | 12.93 | +2.13% | |
| 12.73 | 13.05 | 12.63 | 12.66 | +1.93% | |
| 12.38 | 12.49 | 12.23 | 12.42 | -1.04% | |
| 13.10 | 13.24 | 12.48 | 12.55 | -4.56% | |
| 12.61 | 13.31 | 12.61 | 13.15 | +2.81% | |
| 12.76 | 12.90 | 12.48 | 12.79 | +1.19% | |
| 12.90 | 12.93 | 12.29 | 12.64 | +1.69% | |
| 12.13 | 12.49 | 12.11 | 12.43 | +1.39% | |
| 11.62 | 12.48 | 11.62 | 12.26 | +4.34% | |
| 11.21 | 11.79 | 11.04 | 11.75 | +2.00% | |
| 11.53 | 11.72 | 11.41 | 11.52 | -2.87% | |
| 12.13 | 12.16 | 11.62 | 11.86 | -3.89% | |
| 12.33 | 12.55 | 12.10 | 12.34 | +1.31% | |
| 12.24 | 12.34 | 12.06 | 12.18 | +1.00% | |
| 12.24 | 12.29 | 11.98 | 12.06 | -0.58% | |
| 12.47 | 12.48 | 11.99 | 12.13 | -0.74% | |
| 11.43 | 12.22 | 11.41 | 12.22 | +7.48% | |
| 11.02 | 11.42 | 10.99 | 11.37 | +4.31% | |
| 10.76 | 11.08 | 10.74 | 10.90 | -1.09% | |
| 11.00 | 11.11 | 10.84 | 11.02 | -0.36% | |
| 10.95 | 11.10 | 10.85 | 11.06 | +0.64% | |
| 10.13 | 11.04 | 10.13 | 10.99 | +11.35% | |
| 9.90 | 10.17 | 9.78 | 9.87 | -1.79% | |
| 9.81 | 10.19 | 9.74 | 10.05 | +5.35% | |
| 10.11 | 10.17 | 9.52 | 9.54 | -5.45% | |
| 10.04 | 10.23 | 9.95 | 10.09 | -1.75% | |
| 10.28 | 10.40 | 9.98 | 10.27 | -2.00% | |
| 10.05 | 10.52 | 10.05 | 10.48 | +6.40% | |
| 9.36 | 9.87 | 9.21 | 9.85 | +5.57% | |
| 9.75 | 9.76 | 9.23 | 9.33 | +1.74% | |
| 9.43 | 9.47 | 9.07 | 9.17 | -2.55% | |
| 9.83 | 10.03 | 9.36 | 9.41 | -7.75% | |
| 10.34 | 10.60 | 10.15 | 10.20 | -1.35% | |
| 11.00 | 11.03 | 10.33 | 10.34 | -3.54% | |
| 10.74 | 10.87 | 10.56 | 10.72 | +1.80% | |
| 10.16 | 10.55 | 10.00 | 10.53 | +4.26% | |
| 9.92 | 10.30 | 9.91 | 10.10 | +0.80% | |
| 9.81 | 10.07 | 9.73 | 10.02 | +3.94% | |
| 9.83 | 9.94 | 9.63 | 9.64 | -2.03% | |
| 9.98 | 10.04 | 9.53 | 9.84 | -0.20% | |
| 10.01 | 10.06 | 9.70 | 9.86 | +1.86% | |
| 9.62 | 9.78 | 9.53 | 9.68 | +3.09% | |
| 9.47 | 9.51 | 9.26 | 9.39 | -0.11% | |
| 9.55 | 9.62 | 9.34 | 9.40 | -3.09% | |
| 9.38 | 9.82 | 9.38 | 9.70 | +6.01% | |
| 8.70 | 9.24 | 8.67 | 9.15 | +6.89% | |
| 8.72 | 8.98 | 8.50 | 8.56 | -1.15% | |
| 8.68 | 8.80 | 8.59 | 8.66 | +1.05% | |
| 9.35 | 9.35 | 8.50 | 8.57 | -6.64% | |
| 9.63 | 9.74 | 9.13 | 9.18 | -3.87% | |
| 9.57 | 9.66 | 9.36 | 9.55 | -0.42% | |
| 9.73 | 9.75 | 9.48 | 9.59 | -1.84% | |
| 9.37 | 9.88 | 9.28 | 9.77 | +2.63% | |
| 9.87 | 9.87 | 9.39 | 9.52 | -5.46% | |
| 10.08 | 10.22 | 10.02 | 10.07 | -1.27% | |
| 10.13 | 10.21 | 9.83 | 10.20 | +1.59% | |
| 10.17 | 10.25 | 9.72 | 10.04 | -2.52% | |
| 10.37 | 10.56 | 10.24 | 10.30 | -0.48% | |
| 10.78 | 10.87 | 10.29 | 10.35 | -2.91% | |
| 10.70 | 11.04 | 10.56 | 10.66 | -7.22% | |
| 11.31 | 11.84 | 11.26 | 11.49 | 0.00% | |
| 12.14 | 12.20 | 11.44 | 11.49 | -4.41% | |
| 11.74 | 12.13 | 11.70 | 12.02 | +3.71% | |
| 11.89 | 11.93 | 11.27 | 11.59 | -2.61% | |
| 11.73 | 12.08 | 11.71 | 11.90 | +3.39% | |
| 12.40 | 12.40 | 11.47 | 11.51 | -6.19% | |
| 11.88 | 12.56 | 11.76 | 12.27 | +2.16% | |
| 11.87 | 12.18 | 11.66 | 12.01 | +2.39% | |
| 11.53 | 11.96 | 11.50 | 11.73 | +1.73% | |
| 11.47 | 11.74 | 11.36 | 11.53 | +2.85% | |
| 11.34 | 11.40 | 10.96 | 11.21 | -0.80% | |
| 11.71 | 11.76 | 11.28 | 11.30 | -1.57% | |
| 11.83 | 11.83 | 11.42 | 11.48 | -5.28% | |
| 12.07 | 12.70 | 11.98 | 12.12 | -1.54% | |
| 12.38 | 12.38 | 12.00 | 12.31 | +0.82% | |
| 12.56 | 12.71 | 11.88 | 12.21 | -0.57% | |
| 12.71 | 13.00 | 12.15 | 12.28 | -3.53% | |
| 13.00 | 13.03 | 12.58 | 12.73 | -0.93% | |
| 12.42 | 13.08 | 12.38 | 12.85 | +3.46% | |
| 12.12 | 12.43 | 12.06 | 12.42 | +2.48% | |
| 12.04 | 12.28 | 11.96 | 12.12 | +1.00% | |
| 12.13 | 12.22 | 11.75 | 12.00 | -0.50% | |
| 12.00 | 12.20 | 11.81 | 12.06 | +1.69% | |
| 11.68 | 11.99 | 11.53 | 11.86 | +3.85% | |
| 11.40 | 11.67 | 11.27 | 11.42 | +0.09% | |
| 11.58 | 11.59 | 11.08 | 11.41 | -1.47% | |
| 11.55 | 12.10 | 11.50 | 11.58 | -6.69% | |
| 12.11 | 12.62 | 12.00 | 12.41 | +0.98% | |
| 12.10 | 12.30 | 11.78 | 12.29 | +2.50% | |
| 12.15 | 12.19 | 11.67 | 11.99 | -1.88% | |
| 12.03 | 12.42 | 11.92 | 12.22 | -1.05% | |
| 12.00 | 12.40 | 11.96 | 12.35 | +4.48% | |
| 11.80 | 11.93 | 11.58 | 11.82 | +3.14% | |
| 11.52 | 11.74 | 11.34 | 11.46 | +1.15% | |
| 11.13 | 11.52 | 11.03 | 11.33 | +1.71% | |
| 10.04 | 11.35 | 10.00 | 11.14 | +3.05% | |
| 10.66 | 10.92 | 10.55 | 10.81 | +2.37% | |
| 9.96 | 10.58 | 9.94 | 10.56 | +8.09% | |
| 9.81 | 9.91 | 9.49 | 9.77 | +3.72% | |
| 9.80 | 9.81 | 9.17 | 9.42 | -9.51% | |
| 9.93 | 10.45 | 9.93 | 10.41 | +4.94% | |
| 9.87 | 10.12 | 9.76 | 9.92 | +0.40% | |
| 10.38 | 10.38 | 9.82 | 9.88 | -6.44% | |
| 10.24 | 10.70 | 10.24 | 10.56 | +5.07% | |
| 10.06 | 10.22 | 9.99 | 10.05 | -0.89% | |
| 10.46 | 10.68 | 10.05 | 10.14 | -1.84% | |
| 9.94 | 10.40 | 9.36 | 10.33 | -8.01% | |
| 10.70 | 11.23 | 10.69 | 11.23 | +6.04% | |
| 10.60 | 10.72 | 10.53 | 10.59 | -0.19% | |
| 10.76 | 10.92 | 10.46 | 10.61 | +2.51% | |
| 10.50 | 10.75 | 10.17 | 10.35 | -4.43% | |
| 11.08 | 11.30 | 10.52 | 10.83 | -1.99% | |
| 11.60 | 11.75 | 11.01 | 11.05 | -2.73% | |
| 11.25 | 11.58 | 11.22 | 11.36 | +0.89% | |
| 10.95 | 11.35 | 10.94 | 11.26 | +3.02% | |
| 10.72 | 11.01 | 10.71 | 10.93 | +0.37% | |
| 10.84 | 11.14 | 10.81 | 10.89 | +1.59% | |
| 10.37 | 10.90 | 10.37 | 10.72 | -1.74% | |
| 10.79 | 10.95 | 10.64 | 10.91 | +1.77% | |
| 10.72 | 11.09 | 10.65 | 10.72 | -0.19% | |
| 10.78 | 10.87 | 10.47 | 10.74 | +0.19% | |
| 10.28 | 10.78 | 10.25 | 10.72 | +5.72% | |
| 10.20 | 10.46 | 10.00 | 10.14 | -1.46% | |
| 9.73 | 10.39 | 9.60 | 10.29 | +4.47% | |
| 9.93 | 9.95 | 9.69 | 9.85 | +0.31% | |
| 9.44 | 9.91 | 9.33 | 9.82 | +3.37% | |
| 9.17 | 9.79 | 9.09 | 9.50 | +2.48% | |
| 8.98 | 9.68 | 8.82 | 9.27 | +3.34% | |
| 8.91 | 9.07 | 8.71 | 8.97 | +1.47% | |
| 8.91 | 8.97 | 8.72 | 8.84 | -0.34% | |
| 8.67 | 9.03 | 8.67 | 8.87 | +0.45% | |
| 8.79 | 9.00 | 8.71 | 8.83 | +0.11% | |
| 8.95 | 8.95 | 8.48 | 8.82 | +3.64% | |
| 8.53 | 8.60 | 8.32 | 8.51 | +1.19% | |
| 8.19 | 8.55 | 8.13 | 8.41 | +0.84% | |
| 8.34 | 8.42 | 8.08 | 8.34 | +0.24% | |
| 8.43 | 8.49 | 8.14 | 8.32 | -0.48% | |
| 8.37 | 8.49 | 8.15 | 8.36 | -0.59% | |
| 8.33 | 8.44 | 8.19 | 8.41 | -1.06% | |
| 8.25 | 8.51 | 8.24 | 8.50 | +4.04% | |
| 8.06 | 8.23 | 7.99 | 8.17 | +3.16% | |
| 8.10 | 8.18 | 7.73 | 7.92 | -2.22% | |
| 8.12 | 8.29 | 8.00 | 8.10 | -0.49% | |
| 8.50 | 8.55 | 7.91 | 8.14 | -5.02% | |
| 8.44 | 8.75 | 8.43 | 8.57 | +3.63% | |
| 8.68 | 8.69 | 8.24 | 8.27 | -4.94% | |
| 8.71 | 8.91 | 8.53 | 8.70 | +0.46% | |
| 8.18 | 8.69 | 8.14 | 8.66 | +6.00% | |
| 8.09 | 8.40 | 7.99 | 8.17 | +2.77% | |
| 7.84 | 8.00 | 7.73 | 7.95 | +1.79% | |
| 7.70 | 7.82 | 7.60 | 7.81 | +2.90% | |
| 7.27 | 7.71 | 7.21 | 7.59 | +0.80% | |
| 7.45 | 7.58 | 7.33 | 7.53 | -0.13% | |
| 7.68 | 7.85 | 7.53 | 7.54 | +2.86% | |
| 7.51 | 7.60 | 7.16 | 7.33 | -1.48% | |
| 7.42 | 7.52 | 7.36 | 7.44 | +1.22% | |
| 7.43 | 7.47 | 7.32 | 7.35 | +0.68% | |
| 7.53 | 7.71 | 7.29 | 7.30 | -1.22% | |
| 7.33 | 7.51 | 7.31 | 7.39 | +0.41% | |
| 7.30 | 7.49 | 7.25 | 7.36 | +3.81% | |
| 7.10 | 7.23 | 7.00 | 7.09 | -0.84% | |
| 7.17 | 7.23 | 7.00 | 7.15 | +0.56% | |
| 7.06 | 7.18 | 7.00 | 7.11 | -0.28% | |
| 7.25 | 7.46 | 7.11 | 7.13 | -0.28% | |
| 6.87 | 7.17 | 6.84 | 7.15 | +5.93% | |
| 6.80 | 6.95 | 6.69 | 6.75 | -0.88% | |
| 7.03 | 7.23 | 6.79 | 6.81 | -3.13% | |
| 6.69 | 7.15 | 6.66 | 7.03 | +6.35% | |
| 6.65 | 6.77 | 6.53 | 6.61 | -0.45% | |
| 6.83 | 7.02 | 6.61 | 6.64 | -2.21% | |
| 6.74 | 6.89 | 6.57 | 6.79 | +4.95% | |
| 6.15 | 6.57 | 6.08 | 6.47 | +5.89% | |
| 6.09 | 6.21 | 6.06 | 6.11 | +0.49% | |
| 5.99 | 6.15 | 5.97 | 6.08 | +2.53% | |
| 5.87 | 5.99 | 5.86 | 5.93 | +1.37% | |
| 5.86 | 5.94 | 5.77 | 5.85 | -1.02% | |
| 5.92 | 5.95 | 5.85 | 5.91 | +0.17% | |
| 5.94 | 6.02 | 5.83 | 5.90 | +0.17% | |
| 5.88 | 6.07 | 5.86 | 5.89 | +1.03% | |
| 5.77 | 5.91 | 5.77 | 5.83 | +1.04% | |
| 5.97 | 5.97 | 5.74 | 5.77 | -3.03% | |
| 5.97 | 6.00 | 5.79 | 5.95 | +1.02% | |
| 6.17 | 6.17 | 5.75 | 5.89 | -5.31% | |
| 6.22 | 6.24 | 6.11 | 6.22 | +0.16% | |
| 6.36 | 6.44 | 6.15 | 6.21 | -2.20% | |
| 6.35 | 6.43 | 6.26 | 6.35 | -1.70% | |
| 6.10 | 6.61 | 6.07 | 6.46 | +2.22% | |
| 6.30 | 6.40 | 6.24 | 6.32 | +0.80% | |
| 6.27 | 6.37 | 6.20 | 6.27 | -0.79% | |
| 6.47 | 6.59 | 6.31 | 6.32 | -2.47% | |
| 6.30 | 6.53 | 6.23 | 6.48 | +3.18% | |
| 6.00 | 6.32 | 5.97 | 6.28 | +5.55% | |
| 5.87 | 6.00 | 5.69 | 5.95 | +1.36% | |
| 5.72 | 5.96 | 5.69 | 5.87 | +1.03% | |
| 5.70 | 5.82 | 5.65 | 5.81 | +2.29% | |
| 5.68 | 5.81 | 5.67 | 5.68 | -0.53% | |
| 5.53 | 5.75 | 5.51 | 5.71 | +2.15% | |
| 5.46 | 5.66 | 5.39 | 5.59 | +1.08% | |
| 5.38 | 5.56 | 5.24 | 5.53 | +2.22% | |
| 5.73 | 5.80 | 5.39 | 5.41 | -3.74% | |
| 5.62 | 5.72 | 5.53 | 5.62 | -2.94% | |
| 5.70 | 5.91 | 5.65 | 5.79 | 0.00% | |
| 6.01 | 6.11 | 5.71 | 5.79 | -3.18% | |
| 5.85 | 6.02 | 5.74 | 5.98 | +2.22% | |
| 6.00 | 6.06 | 5.77 | 5.85 | -2.01% | |
| 6.29 | 6.33 | 5.92 | 5.97 | -6.57% | |
| 6.19 | 6.56 | 6.19 | 6.39 | +3.90% | |
| 6.18 | 6.26 | 6.08 | 6.15 | +1.15% | |
| 6.05 | 6.14 | 5.88 | 6.08 | +0.16% | |
| 6.12 | 6.21 | 5.92 | 6.07 | 0.00% | |
| 6.05 | 6.23 | 5.99 | 6.07 | +1.00% | |
| 6.18 | 6.25 | 5.99 | 6.01 | -6.09% | |
| 6.29 | 6.43 | 6.11 | 6.40 | +2.07% | |
| 6.33 | 6.36 | 6.09 | 6.27 | -0.48% | |
| 6.40 | 6.47 | 6.29 | 6.30 | -2.93% | |
| 6.37 | 6.57 | 6.32 | 6.49 | +3.67% | |
| 6.48 | 6.50 | 6.17 | 6.26 | -4.57% | |
| 6.76 | 6.77 | 6.51 | 6.56 | -1.06% | |
| 6.97 | 6.97 | 6.61 | 6.63 | -1.92% | |
| 6.55 | 6.78 | 6.31 | 6.76 | +11.18% | |
| 6.00 | 6.20 | 5.98 | 6.08 | +0.83% | |
| 5.88 | 6.22 | 5.82 | 6.03 | +4.51% | |
| 5.54 | 5.79 | 5.51 | 5.77 | +4.72% | |
| 5.53 | 5.67 | 5.45 | 5.51 | -1.96% | |
| 5.79 | 5.83 | 5.49 | 5.62 | -1.92% | |
| 5.74 | 5.87 | 5.64 | 5.73 | +0.88% | |
| 5.50 | 5.72 | 5.47 | 5.68 | +0.18% | |
| 5.42 | 5.68 | 5.36 | 5.67 | +5.59% | |
| 5.70 | 5.76 | 5.34 | 5.37 | -5.95% | |
| 5.88 | 6.01 | 5.68 | 5.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTEN chart for longer ranges.