ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
14.80
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.41 | 14.88 | 14.39 | 14.80 | 14.80 | - | 5,881,245 |
| Jun 25, 2026 | 14.15 | 14.91 | 13.98 | 14.80 | 14.80 | 5.87% | 4,301,855 |
| Jun 24, 2026 | 14.41 | 14.41 | 13.55 | 13.98 | 13.98 | -4.57% | 6,589,006 |
| Jun 23, 2026 | 14.63 | 14.89 | 14.50 | 14.65 | 14.65 | -2.59% | 2,325,167 |
| Jun 22, 2026 | 14.99 | 15.04 | 14.49 | 15.04 | 15.04 | 1.97% | 2,339,294 |
| Jun 18, 2026 | 14.87 | 14.99 | 14.27 | 14.75 | 14.75 | -0.74% | 4,725,522 |
| Jun 17, 2026 | 14.98 | 15.12 | 14.73 | 14.86 | 14.86 | 0.07% | 5,660,374 |
| Jun 16, 2026 | 14.99 | 15.45 | 14.76 | 14.85 | 14.85 | -2.24% | 5,074,767 |
| Jun 15, 2026 | 15.01 | 15.31 | 14.74 | 15.19 | 15.19 | -2.06% | 4,342,608 |
| Jun 12, 2026 | 14.76 | 15.78 | 14.71 | 15.51 | 15.51 | 4.94% | 3,572,987 |
| Jun 11, 2026 | 15.30 | 15.64 | 14.73 | 14.78 | 14.78 | -1.92% | 4,032,933 |
| Jun 10, 2026 | 14.66 | 15.23 | 14.51 | 15.07 | 15.07 | 2.73% | 4,037,050 |
| Jun 9, 2026 | 14.96 | 15.12 | 14.10 | 14.67 | 14.67 | -1.61% | 9,404,004 |
| Jun 8, 2026 | 15.20 | 15.35 | 14.89 | 14.91 | 14.91 | 1.15% | 4,080,369 |
| Jun 5, 2026 | 16.21 | 16.21 | 14.59 | 14.74 | 14.74 | -10.50% | 5,641,933 |
| Jun 4, 2026 | 15.75 | 16.54 | 15.52 | 16.47 | 16.47 | 0.80% | 4,275,314 |
| Jun 3, 2026 | 16.60 | 16.74 | 16.33 | 16.34 | 16.34 | -0.24% | 3,884,629 |
| Jun 2, 2026 | 15.52 | 16.58 | 15.51 | 16.38 | 16.38 | 6.78% | 4,704,918 |
| Jun 1, 2026 | 15.82 | 15.85 | 15.05 | 15.34 | 15.34 | 0.52% | 5,119,217 |
| May 29, 2026 | 15.35 | 15.53 | 14.84 | 15.26 | 15.26 | 0.66% | 5,711,789 |
| May 28, 2026 | 16.02 | 16.14 | 15.03 | 15.16 | 15.16 | -4.11% | 5,851,382 |
| May 27, 2026 | 16.28 | 16.54 | 15.70 | 15.81 | 15.81 | -6.28% | 5,877,692 |
| May 26, 2026 | 16.67 | 17.31 | 16.63 | 16.87 | 16.87 | -0.47% | 4,609,880 |
| May 22, 2026 | 17.58 | 17.85 | 16.69 | 16.95 | 16.95 | -2.81% | 7,845,594 |
| May 21, 2026 | 17.32 | 17.46 | 16.77 | 17.44 | 17.44 | 2.41% | 9,322,665 |
| May 20, 2026 | 17.23 | 17.96 | 16.96 | 17.03 | 17.03 | -4.81% | 10,175,389 |
| May 19, 2026 | 18.30 | 18.38 | 17.54 | 17.89 | 17.89 | -0.78% | 3,196,283 |
| May 18, 2026 | 17.66 | 18.24 | 17.00 | 18.03 | 18.03 | 3.32% | 5,779,338 |
| May 15, 2026 | 16.90 | 17.73 | 16.71 | 17.45 | 17.45 | 2.77% | 4,764,610 |
| May 14, 2026 | 16.45 | 17.37 | 16.39 | 16.98 | 16.98 | 2.60% | 3,844,928 |
| May 13, 2026 | 16.21 | 16.59 | 16.01 | 16.55 | 16.55 | 2.73% | 3,045,596 |
| May 12, 2026 | 16.63 | 16.66 | 15.70 | 16.11 | 16.11 | -3.24% | 4,451,653 |
| May 11, 2026 | 16.01 | 16.76 | 15.97 | 16.65 | 16.65 | 6.19% | 4,788,423 |
| May 8, 2026 | 15.65 | 15.96 | 15.33 | 15.68 | 15.68 | 0.84% | 3,773,715 |
| May 7, 2026 | 15.83 | 15.91 | 15.12 | 15.55 | 15.55 | -1.40% | 4,410,288 |
| May 6, 2026 | 15.72 | 16.34 | 15.60 | 15.77 | 15.77 | -5.06% | 7,685,947 |
| May 5, 2026 | 16.70 | 17.27 | 16.51 | 16.61 | 16.61 | -1.42% | 24,106,340 |
| May 4, 2026 | 15.96 | 16.95 | 15.73 | 16.85 | 16.85 | 1.38% | 15,830,359 |
| May 1, 2026 | 16.96 | 17.21 | 16.37 | 16.62 | 16.62 | -2.98% | 3,785,535 |
| Apr 30, 2026 | 15.08 | 18.50 | 14.90 | 17.13 | 17.13 | -5.88% | 5,508,268 |
| Apr 29, 2026 | 17.91 | 18.50 | 17.76 | 18.20 | 18.20 | 4.48% | 4,311,835 |
| Apr 28, 2026 | 17.35 | 17.52 | 17.17 | 17.42 | 17.42 | 1.22% | 2,011,072 |
| Apr 27, 2026 | 17.29 | 17.33 | 16.57 | 17.21 | 17.21 | 1.24% | 3,050,048 |
| Apr 24, 2026 | 16.81 | 17.23 | 16.48 | 17.00 | 17.00 | 1.01% | 2,138,136 |
| Apr 23, 2026 | 15.15 | 16.85 | 15.14 | 16.83 | 16.83 | 9.21% | 2,916,741 |
| Apr 22, 2026 | 15.34 | 15.60 | 15.10 | 15.41 | 15.41 | 2.19% | 2,344,284 |
| Apr 21, 2026 | 14.13 | 15.11 | 14.13 | 15.08 | 15.08 | 8.49% | 4,552,028 |
| Apr 20, 2026 | 13.96 | 14.22 | 13.84 | 13.90 | 13.90 | -0.43% | 1,391,058 |
| Apr 17, 2026 | 13.98 | 14.38 | 13.72 | 13.96 | 13.96 | -5.42% | 2,982,770 |
| Apr 16, 2026 | 14.58 | 14.91 | 14.58 | 14.76 | 14.76 | 1.86% | 1,785,335 |
| Apr 15, 2026 | 13.85 | 14.60 | 13.85 | 14.49 | 14.49 | 6.00% | 3,184,378 |
| Apr 14, 2026 | 14.16 | 14.16 | 13.52 | 13.67 | 13.67 | -1.80% | 1,671,604 |
| Apr 13, 2026 | 14.09 | 14.47 | 13.66 | 13.92 | 13.92 | 0.65% | 1,806,410 |
| Apr 10, 2026 | 13.41 | 14.00 | 13.32 | 13.83 | 13.83 | 1.32% | 2,132,839 |
| Apr 9, 2026 | 13.95 | 14.20 | 13.51 | 13.65 | 13.65 | -1.37% | 1,681,705 |
| Apr 8, 2026 | 12.95 | 13.89 | 12.92 | 13.84 | 13.84 | -2.81% | 3,026,713 |
| Apr 7, 2026 | 13.78 | 14.29 | 13.72 | 14.24 | 14.24 | 3.71% | 1,417,930 |
| Apr 6, 2026 | 13.81 | 14.06 | 13.65 | 13.73 | 13.73 | -1.51% | 1,120,419 |
| Apr 2, 2026 | 13.69 | 14.29 | 13.69 | 13.94 | 13.94 | 3.26% | 2,196,528 |
| Apr 1, 2026 | 14.18 | 14.55 | 13.49 | 13.50 | 13.50 | -6.32% | 2,593,462 |
| Mar 31, 2026 | 14.68 | 15.00 | 14.33 | 14.41 | 14.41 | -1.64% | 4,136,657 |
| Mar 30, 2026 | 15.27 | 15.49 | 14.61 | 14.65 | 14.65 | -0.27% | 2,983,173 |
| Mar 27, 2026 | 14.74 | 15.09 | 14.56 | 14.69 | 14.69 | 0.14% | 1,851,435 |
| Mar 26, 2026 | 14.56 | 15.07 | 14.50 | 14.67 | 14.67 | 0.82% | 2,928,181 |
| Mar 25, 2026 | 14.47 | 14.83 | 14.16 | 14.55 | 14.55 | -2.02% | 2,242,438 |
| Mar 24, 2026 | 14.47 | 15.08 | 14.40 | 14.85 | 14.85 | 2.34% | 1,846,525 |
| Mar 23, 2026 | 13.90 | 14.77 | 13.67 | 14.51 | 14.51 | -0.55% | 1,904,805 |
| Mar 20, 2026 | 14.66 | 14.86 | 14.25 | 14.59 | 14.59 | -0.75% | 5,529,768 |
| Mar 19, 2026 | 14.97 | 15.12 | 14.67 | 14.70 | 14.70 | -1.41% | 3,265,603 |
| Mar 18, 2026 | 14.79 | 15.18 | 14.65 | 14.91 | 14.91 | 1.77% | 3,105,915 |
| Mar 17, 2026 | 14.08 | 15.02 | 14.08 | 14.65 | 14.65 | 4.05% | 4,391,560 |
| Mar 16, 2026 | 14.18 | 14.64 | 13.76 | 14.08 | 14.08 | -1.88% | 3,283,999 |
| Mar 13, 2026 | 14.08 | 14.45 | 13.84 | 14.35 | 14.35 | -0.28% | 2,985,142 |
| Mar 12, 2026 | 13.07 | 14.56 | 13.00 | 14.39 | 14.39 | 9.93% | 6,363,439 |
| Mar 11, 2026 | 12.02 | 13.16 | 12.02 | 13.09 | 13.09 | 7.30% | 2,940,559 |
| Mar 10, 2026 | 12.10 | 12.55 | 11.85 | 12.20 | 12.20 | -0.16% | 2,869,049 |
| Mar 9, 2026 | 12.30 | 12.46 | 12.00 | 12.22 | 12.22 | -1.45% | 3,335,154 |
| Mar 6, 2026 | 12.41 | 12.93 | 12.32 | 12.40 | 12.40 | -1.59% | 3,224,769 |
| Mar 5, 2026 | 12.53 | 12.85 | 12.14 | 12.60 | 12.60 | 0.88% | 2,614,800 |
| Mar 4, 2026 | 12.29 | 12.80 | 12.16 | 12.49 | 12.49 | 1.38% | 1,746,271 |
| Mar 3, 2026 | 12.44 | 12.62 | 12.19 | 12.32 | 12.32 | -2.14% | 3,186,647 |
| Mar 2, 2026 | 12.35 | 12.79 | 12.15 | 12.59 | 12.59 | 3.79% | 3,530,317 |
| Feb 27, 2026 | 11.91 | 12.25 | 11.90 | 12.13 | 12.13 | 1.93% | 3,388,833 |
| Feb 26, 2026 | 11.44 | 12.03 | 11.15 | 11.90 | 11.90 | 2.15% | 2,275,800 |
| Feb 25, 2026 | 11.73 | 11.88 | 11.36 | 11.65 | 11.65 | 0.26% | 2,266,468 |
| Feb 24, 2026 | 11.03 | 11.66 | 10.75 | 11.62 | 11.62 | 6.61% | 2,451,943 |
| Feb 23, 2026 | 11.24 | 11.52 | 10.61 | 10.90 | 10.90 | -3.02% | 3,231,057 |
| Feb 20, 2026 | 11.23 | 11.35 | 10.76 | 11.24 | 11.24 | -2.26% | 2,835,905 |
| Feb 19, 2026 | 11.75 | 12.18 | 11.26 | 11.50 | 11.50 | 2.13% | 3,993,171 |
| Feb 18, 2026 | 12.56 | 13.25 | 11.13 | 11.26 | 11.26 | -6.24% | 5,102,284 |
| Feb 17, 2026 | 12.00 | 12.34 | 11.43 | 12.01 | 12.01 | -0.08% | 4,105,336 |
| Feb 13, 2026 | 11.40 | 12.60 | 11.40 | 12.02 | 12.02 | 6.65% | 4,718,419 |
| Feb 12, 2026 | 11.73 | 11.80 | 10.91 | 11.27 | 11.27 | -3.01% | 2,387,499 |
| Feb 11, 2026 | 11.33 | 11.79 | 11.27 | 11.62 | 11.62 | 4.31% | 3,014,188 |
| Feb 10, 2026 | 11.64 | 11.64 | 10.84 | 11.14 | 11.14 | -3.63% | 2,593,002 |
| Feb 9, 2026 | 11.25 | 11.79 | 11.10 | 11.56 | 11.56 | 2.85% | 2,532,784 |
| 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% | 4,140,360 |
| Feb 3, 2026 | 11.94 | 12.14 | 11.26 | 11.83 | 11.83 | - | 3,527,344 |