Patterson-UTI Energy, Inc.
PTENNASDAQEnergy● Active
$11.99
+$0.48(+4.21%)
Market Cap$4.6B
P/E Ratio—
52W High$13.08
52W Low$5.1
Patterson-UTI Energy, Inc.（PTEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pten · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.53
May 31, 2022
-41.6% from here
5-Year Low5Y
$5.10
Sep 30, 2025
+135.0% from low
IPO Priceadj.
$0.9219
Nov 2, 1993
+1.2K% since IPO
1 Year Ago
$5.93
Jun 9, 2025
+102.1% in 1Y
5 Years Ago
$10.72
Jun 8, 2021
+11.8% in 5Y
10 Years Ago
$21.56
Jun 8, 2016
-44.4% in 10Y
Historical Price Data · PTEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.73 | $12.05 | $11.71 | $11.93 | $11.93 | 2.6M | +1.68% |
| Jun 5, 2026 | $12.40 | $12.40 | $11.47 | $11.51 | $11.51 | 10.4M | -7.18% |
| Jun 4, 2026 | $11.88 | $12.56 | $11.76 | $12.27 | $12.27 | 14.3M | +3.28% |
| Jun 3, 2026 | $11.87 | $12.18 | $11.66 | $12.01 | $12.01 | 8.5M | +1.18% |
| Jun 2, 2026 | $11.53 | $11.96 | $11.50 | $11.73 | $11.73 | 6.4M | +1.73% |
| Jun 1, 2026 | $11.47 | $11.74 | $11.36 | $11.53 | $11.53 | 8.5M | +0.52% |
| May 29, 2026 | $11.34 | $11.40 | $10.96 | $11.21 | $11.21 | 9.9M | -1.15% |
| May 28, 2026 | $11.71 | $11.76 | $11.28 | $11.30 | $11.30 | 5.9M | -3.50% |
| May 27, 2026 | $11.83 | $11.83 | $11.42 | $11.48 | $11.48 | 9.1M | -2.96% |
| May 26, 2026 | $12.07 | $12.70 | $11.98 | $12.12 | $12.12 | 8.8M | +0.41% |
| May 22, 2026 | $12.38 | $12.38 | $12.00 | $12.31 | $12.31 | 5.7M | -0.57% |
| May 21, 2026 | $12.56 | $12.71 | $11.88 | $12.21 | $12.21 | 9.0M | -2.79% |
| May 20, 2026 | $12.71 | $13.00 | $12.15 | $12.28 | $12.28 | 6.1M | -3.38% |
| May 19, 2026 | $13.00 | $13.03 | $12.58 | $12.73 | $12.73 | 8.1M | -2.08% |
| May 18, 2026 | $12.42 | $13.08 | $12.38 | $12.85 | $12.85 | 10.1M | +3.46% |
| May 15, 2026 | $12.12 | $12.43 | $12.06 | $12.42 | $12.42 | 6.5M | +2.48% |
| May 14, 2026 | $12.04 | $12.28 | $11.96 | $12.12 | $12.12 | 6.2M | +0.66% |
| May 13, 2026 | $12.13 | $12.22 | $11.75 | $12.00 | $12.00 | 5.6M | -1.07% |
| May 12, 2026 | $12.00 | $12.20 | $11.81 | $12.06 | $12.06 | 5.8M | +0.50% |
| May 11, 2026 | $11.68 | $11.99 | $11.53 | $11.86 | $11.86 | 5.2M | +1.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PTEN
Jan 1 → Dec 31 · 6 years2026+93.9%$6.15 → $11.93
+93.9%
2025-27.5%$8.43 → $6.11
-27.5%
2024-24.2%$10.89 → $8.26
-24.2%
2023-35.7%$16.80 → $10.80
-35.7%
2022+99.3%$8.45 → $16.84
+99.3%
2021-21.8%$10.80 → $8.45
-21.8%
Best Year2022 · +99.3%
Worst Year2023 · -35.7%
Positive Years2 / 6
Avg Annual Return+14.0%
6Y Total Return+10.4%
6Y CAGR~+1.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in PTEN?
If you invested $1,000 in PTEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$556
Total Return-44.4%
CAGR~-5.7% / yr
Profit$-444
Based on Jun 8, 2016 · $21.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Patterson-UTI Energy, Inc.（PTEN）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PTEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PTEN 历史股价FMP 日线复权 OHLCV