ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
12.60
+0.11 (0.88%)
At close: Mar 5, 2026, 4:00 PM EST
12.54
-0.06 (-0.48%)
Pre-market: Mar 6, 2026, 8:52 AM EST
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.53 | 12.85 | 12.14 | 12.60 | 12.60 | 0.88% | 2,614,798 |
| Mar 4, 2026 | 12.29 | 12.80 | 12.16 | 12.49 | 12.49 | 1.38% | 1,637,207 |
| Mar 3, 2026 | 12.44 | 12.62 | 12.19 | 12.32 | 12.32 | -2.14% | 3,184,049 |
| Mar 2, 2026 | 12.35 | 12.79 | 12.15 | 12.59 | 12.59 | 3.79% | 3,485,413 |
| Feb 27, 2026 | 11.91 | 12.25 | 11.90 | 12.13 | 12.13 | 1.93% | 3,372,905 |
| Feb 26, 2026 | 11.44 | 12.03 | 11.15 | 11.90 | 11.90 | 2.15% | 2,266,693 |
| Feb 25, 2026 | 11.73 | 11.88 | 11.36 | 11.65 | 11.65 | 0.26% | 2,231,615 |
| Feb 24, 2026 | 11.03 | 11.66 | 10.75 | 11.62 | 11.62 | 6.61% | 2,445,375 |
| Feb 23, 2026 | 11.24 | 11.52 | 10.61 | 10.90 | 10.90 | -3.02% | 3,202,630 |
| Feb 20, 2026 | 11.23 | 11.35 | 10.76 | 11.24 | 11.24 | -2.26% | 2,779,320 |
| Feb 19, 2026 | 11.75 | 12.18 | 11.26 | 11.50 | 11.50 | 2.13% | 3,839,537 |
| Feb 18, 2026 | 12.56 | 13.25 | 11.13 | 11.26 | 11.26 | -6.24% | 5,080,991 |
| Feb 17, 2026 | 12.00 | 12.34 | 11.43 | 12.01 | 12.01 | -0.08% | 4,103,710 |
| Feb 13, 2026 | 11.40 | 12.60 | 11.40 | 12.02 | 12.02 | 6.65% | 4,715,238 |
| Feb 12, 2026 | 11.73 | 11.80 | 10.91 | 11.27 | 11.27 | -3.01% | 2,382,932 |
| Feb 11, 2026 | 11.33 | 11.79 | 11.27 | 11.62 | 11.62 | 4.31% | 3,013,346 |
| Feb 10, 2026 | 11.64 | 11.64 | 10.84 | 11.14 | 11.14 | -3.63% | 2,282,732 |
| Feb 9, 2026 | 11.25 | 11.79 | 11.10 | 11.56 | 11.56 | 2.85% | 2,532,580 |
| Feb 6, 2026 | 10.77 | 11.40 | 10.75 | 11.24 | 11.24 | 4.56% | 2,908,360 |
| Feb 5, 2026 | 10.74 | 11.13 | 10.36 | 10.75 | 10.75 | -3.85% | 2,937,184 |
| Feb 4, 2026 | 11.84 | 12.04 | 10.76 | 11.18 | 11.18 | -5.49% | 4,139,946 |
| Feb 3, 2026 | 11.94 | 12.14 | 11.26 | 11.83 | 11.83 | - | 3,525,195 |
| Feb 2, 2026 | 11.05 | 12.02 | 11.01 | 11.83 | 11.83 | 2.96% | 2,839,915 |
| Jan 30, 2026 | 11.17 | 11.54 | 10.95 | 11.49 | 11.49 | 0.44% | 3,917,786 |
| Jan 29, 2026 | 11.13 | 11.87 | 11.08 | 11.44 | 11.44 | 7.32% | 7,376,198 |
| Jan 28, 2026 | 10.94 | 11.01 | 10.15 | 10.66 | 10.66 | -0.84% | 5,316,639 |
| Jan 27, 2026 | 10.87 | 10.94 | 10.27 | 10.75 | 10.75 | -3.33% | 11,346,840 |
| Jan 26, 2026 | 11.10 | 11.36 | 10.95 | 11.12 | 11.12 | 1.65% | 1,310,987 |
| Jan 23, 2026 | 11.32 | 11.77 | 10.92 | 10.94 | 10.94 | -0.55% | 2,123,279 |
| Jan 22, 2026 | 11.00 | 11.18 | 10.87 | 11.00 | 11.00 | -0.63% | 1,580,951 |
| Jan 21, 2026 | 10.63 | 11.40 | 10.59 | 11.07 | 11.07 | 6.75% | 2,567,417 |
| Jan 20, 2026 | 10.13 | 10.48 | 10.01 | 10.37 | 10.37 | 0.78% | 1,501,848 |
| Jan 16, 2026 | 10.56 | 10.56 | 10.21 | 10.29 | 10.29 | -1.25% | 2,174,628 |
| Jan 15, 2026 | 10.47 | 10.84 | 10.25 | 10.42 | 10.42 | -0.67% | 2,494,257 |
| Jan 14, 2026 | 10.42 | 10.97 | 10.36 | 10.49 | 10.49 | 3.76% | 1,832,741 |
| Jan 13, 2026 | 9.65 | 10.40 | 9.63 | 10.11 | 10.11 | 7.32% | 2,362,092 |
| Jan 12, 2026 | 9.38 | 9.50 | 9.20 | 9.42 | 9.42 | 0.11% | 1,270,450 |
| Jan 9, 2026 | 9.30 | 9.52 | 9.13 | 9.41 | 9.41 | 1.07% | 1,742,069 |
| Jan 8, 2026 | 9.54 | 9.61 | 9.14 | 9.31 | 9.31 | - | 2,323,709 |
| Jan 7, 2026 | 9.46 | 9.53 | 9.23 | 9.31 | 9.31 | -1.38% | 1,675,755 |
| Jan 6, 2026 | 9.89 | 9.99 | 9.31 | 9.44 | 9.44 | -4.36% | 1,941,791 |
| Jan 5, 2026 | 10.51 | 10.55 | 9.41 | 9.87 | 9.87 | 0.51% | 2,533,001 |
| Jan 2, 2026 | 9.56 | 9.91 | 9.33 | 9.82 | 9.82 | 3.26% | 1,954,273 |
| Dec 31, 2025 | 9.54 | 9.61 | 9.36 | 9.51 | 9.51 | -0.21% | 1,493,443 |
| Dec 30, 2025 | 9.34 | 9.56 | 9.20 | 9.53 | 9.53 | 2.92% | 1,219,063 |
| Dec 29, 2025 | 9.36 | 9.38 | 9.15 | 9.26 | 9.26 | - | 1,296,232 |
| Dec 26, 2025 | 9.27 | 9.35 | 9.21 | 9.26 | 9.26 | -0.96% | 1,268,459 |
| Dec 24, 2025 | 9.44 | 9.58 | 9.24 | 9.35 | 9.35 | -0.43% | 420,164 |
| Dec 23, 2025 | 9.32 | 9.55 | 9.25 | 9.39 | 9.39 | 0.43% | 972,934 |
| Dec 22, 2025 | 9.44 | 9.60 | 9.32 | 9.35 | 9.35 | 2.63% | 1,411,433 |
| Dec 19, 2025 | 9.22 | 9.47 | 9.01 | 9.11 | 9.11 | 0.66% | 2,242,906 |
| Dec 18, 2025 | 9.14 | 9.27 | 8.86 | 9.05 | 9.05 | 0.11% | 1,934,012 |
| Dec 17, 2025 | 9.63 | 9.71 | 8.79 | 9.04 | 9.04 | -5.04% | 3,967,136 |
| Dec 16, 2025 | 10.04 | 10.08 | 9.32 | 9.52 | 9.52 | -6.58% | 2,149,695 |
| Dec 15, 2025 | 10.32 | 10.37 | 10.07 | 10.19 | 10.19 | -0.49% | 2,018,649 |
| Dec 12, 2025 | 11.35 | 11.37 | 10.21 | 10.24 | 10.24 | -8.08% | 4,435,984 |
| Dec 11, 2025 | 11.02 | 11.45 | 10.89 | 11.14 | 11.14 | -1.42% | 1,499,491 |
| Dec 10, 2025 | 11.37 | 11.65 | 11.01 | 11.30 | 11.30 | 3.01% | 3,202,214 |
| Dec 9, 2025 | 10.75 | 11.03 | 10.71 | 10.97 | 10.97 | 1.57% | 1,339,899 |
| Dec 8, 2025 | 10.88 | 11.00 | 10.57 | 10.80 | 10.80 | -1.01% | 1,877,691 |
| Dec 5, 2025 | 11.11 | 11.27 | 10.84 | 10.91 | 10.91 | -1.80% | 2,328,375 |
| Dec 4, 2025 | 10.46 | 11.17 | 10.30 | 11.11 | 11.11 | 5.81% | 2,963,243 |
| Dec 3, 2025 | 9.91 | 10.60 | 9.73 | 10.50 | 10.50 | 7.58% | 2,959,411 |
| Dec 2, 2025 | 9.67 | 9.93 | 9.41 | 9.76 | 9.76 | 0.10% | 1,950,296 |
| Dec 1, 2025 | 9.57 | 10.14 | 9.44 | 9.75 | 9.75 | 1.88% | 2,367,661 |
| Nov 28, 2025 | 9.50 | 9.68 | 9.36 | 9.57 | 9.57 | 1.59% | 960,317 |
| Nov 26, 2025 | 9.47 | 9.58 | 9.29 | 9.42 | 9.42 | -1.36% | 1,529,850 |
| Nov 25, 2025 | 9.32 | 9.55 | 9.23 | 9.55 | 9.55 | 1.49% | 3,677,377 |
| Nov 24, 2025 | 9.27 | 9.61 | 9.03 | 9.41 | 9.41 | 1.29% | 2,088,639 |
| Nov 21, 2025 | 9.17 | 9.36 | 8.81 | 9.29 | 9.29 | 1.31% | 2,005,920 |
| Nov 20, 2025 | 9.88 | 10.23 | 9.06 | 9.17 | 9.17 | -5.27% | 3,503,882 |
| Nov 19, 2025 | 9.57 | 9.72 | 9.37 | 9.68 | 9.68 | -2.32% | 2,310,443 |
| Nov 18, 2025 | 9.49 | 9.96 | 9.45 | 9.91 | 9.91 | 1.64% | 2,587,873 |
| Nov 17, 2025 | 9.90 | 10.64 | 9.66 | 9.75 | 9.75 | -1.71% | 2,941,251 |
| Nov 14, 2025 | 9.47 | 10.18 | 9.34 | 9.92 | 9.92 | 2.16% | 3,237,396 |
| Nov 13, 2025 | 10.63 | 10.66 | 9.62 | 9.71 | 9.71 | -6.90% | 4,369,628 |
| Nov 12, 2025 | 11.01 | 11.41 | 10.19 | 10.43 | 10.43 | -2.98% | 4,624,080 |
| Nov 11, 2025 | 10.70 | 11.02 | 10.50 | 10.75 | 10.75 | 1.22% | 2,556,326 |
| Nov 10, 2025 | 10.96 | 11.10 | 10.42 | 10.62 | 10.62 | -1.12% | 2,672,043 |
| Nov 7, 2025 | 10.55 | 10.76 | 10.14 | 10.74 | 10.74 | -0.09% | 2,649,957 |
| Nov 6, 2025 | 10.94 | 11.21 | 10.71 | 10.75 | 10.75 | -0.83% | 3,182,885 |
| Nov 5, 2025 | 10.25 | 10.91 | 10.15 | 10.84 | 10.84 | 6.59% | 3,278,088 |
| Nov 4, 2025 | 10.39 | 10.90 | 10.08 | 10.17 | 10.17 | -7.12% | 5,707,988 |
| Nov 3, 2025 | 11.18 | 11.18 | 10.38 | 10.95 | 10.95 | 5.49% | 6,040,654 |
| Oct 31, 2025 | 10.84 | 10.89 | 10.25 | 10.38 | 10.38 | -4.24% | 6,081,651 |
| Oct 30, 2025 | 10.42 | 11.66 | 10.37 | 10.84 | 10.84 | -2.34% | 7,290,962 |
| Oct 29, 2025 | 9.00 | 11.28 | 8.55 | 11.10 | 11.10 | 52.05% | 25,627,018 |
| Oct 28, 2025 | 7.06 | 7.40 | 6.91 | 7.30 | 7.30 | 1.53% | 4,714,844 |
| Oct 27, 2025 | 7.49 | 7.69 | 7.16 | 7.19 | 7.19 | 13.95% | 3,902,031 |
| Oct 24, 2025 | 6.33 | 6.48 | 6.29 | 6.31 | 6.31 | -0.32% | 1,633,076 |
| Oct 23, 2025 | 5.99 | 6.33 | 5.96 | 6.33 | 6.33 | 9.71% | 2,180,747 |
| Oct 22, 2025 | 5.97 | 6.05 | 5.68 | 5.77 | 5.77 | -1.87% | 3,687,168 |
| Oct 21, 2025 | 5.90 | 6.06 | 5.79 | 5.88 | 5.88 | 1.55% | 1,799,730 |
| Oct 20, 2025 | 5.61 | 6.03 | 5.56 | 5.79 | 5.79 | 4.51% | 2,516,548 |
| Oct 17, 2025 | 5.09 | 5.66 | 5.03 | 5.54 | 5.54 | 8.20% | 4,185,960 |
| Oct 16, 2025 | 5.31 | 5.33 | 5.02 | 5.12 | 5.12 | -2.66% | 1,695,870 |
| Oct 15, 2025 | 5.22 | 5.45 | 5.19 | 5.26 | 5.26 | 2.73% | 1,297,433 |
| Oct 14, 2025 | 5.03 | 5.18 | 4.98 | 5.12 | 5.12 | -1.35% | 1,644,904 |
| Oct 13, 2025 | 4.90 | 5.19 | 4.87 | 5.19 | 5.19 | 3.18% | 1,367,359 |
| Oct 10, 2025 | 5.43 | 5.45 | 5.02 | 5.03 | 5.03 | -8.38% | 1,918,358 |