ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
17.42
+0.21 (1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
17.50
+0.08 (0.44%)
After-hours: Apr 28, 2026, 7:01 PM EDT
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.35 | 17.52 | 17.17 | 17.42 | 17.42 | 1.22% | 2,007,830 |
| Apr 27, 2026 | 17.29 | 17.33 | 16.57 | 17.21 | 17.21 | 1.24% | 3,046,980 |
| Apr 24, 2026 | 16.81 | 17.23 | 16.48 | 17.00 | 17.00 | 1.01% | 2,049,900 |
| Apr 23, 2026 | 15.15 | 16.85 | 15.14 | 16.83 | 16.83 | 9.21% | 2,912,152 |
| Apr 22, 2026 | 15.34 | 15.60 | 15.10 | 15.41 | 15.41 | 2.19% | 2,230,672 |
| Apr 21, 2026 | 14.13 | 15.11 | 14.13 | 15.08 | 15.08 | 8.49% | 4,446,327 |
| Apr 20, 2026 | 13.96 | 14.22 | 13.84 | 13.90 | 13.90 | -0.43% | 1,389,785 |
| Apr 17, 2026 | 13.98 | 14.38 | 13.72 | 13.96 | 13.96 | -5.42% | 2,981,067 |
| Apr 16, 2026 | 14.58 | 14.91 | 14.58 | 14.76 | 14.76 | 1.86% | 1,782,233 |
| Apr 15, 2026 | 13.85 | 14.60 | 13.85 | 14.49 | 14.49 | 6.00% | 3,181,862 |
| Apr 14, 2026 | 14.16 | 14.16 | 13.52 | 13.67 | 13.67 | -1.80% | 1,601,807 |
| Apr 13, 2026 | 14.09 | 14.47 | 13.66 | 13.92 | 13.92 | 0.65% | 1,803,543 |
| 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% | 1,678,463 |
| Apr 8, 2026 | 12.95 | 13.89 | 12.92 | 13.84 | 13.84 | -2.81% | 2,830,560 |
| Apr 7, 2026 | 13.78 | 14.29 | 13.72 | 14.24 | 14.24 | 3.71% | 1,395,958 |
| Apr 6, 2026 | 13.81 | 14.06 | 13.65 | 13.73 | 13.73 | -1.51% | 1,120,391 |
| Apr 2, 2026 | 13.69 | 14.29 | 13.69 | 13.94 | 13.94 | 3.26% | 2,226,414 |
| Apr 1, 2026 | 14.18 | 14.55 | 13.49 | 13.50 | 13.50 | -6.32% | 2,580,517 |
| Mar 31, 2026 | 14.68 | 15.00 | 14.33 | 14.41 | 14.41 | -1.64% | 4,136,647 |
| Mar 30, 2026 | 15.27 | 15.49 | 14.61 | 14.65 | 14.65 | -0.27% | 2,921,499 |
| Mar 27, 2026 | 14.74 | 15.09 | 14.56 | 14.69 | 14.69 | 0.14% | 1,843,953 |
| Mar 26, 2026 | 14.56 | 15.07 | 14.50 | 14.67 | 14.67 | 0.82% | 2,875,040 |
| Mar 25, 2026 | 14.47 | 14.83 | 14.16 | 14.55 | 14.55 | -2.02% | 2,242,408 |
| Mar 24, 2026 | 14.47 | 15.08 | 14.40 | 14.85 | 14.85 | 2.34% | 1,583,890 |
| 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% | 5,133,565 |
| Mar 19, 2026 | 14.97 | 15.12 | 14.67 | 14.70 | 14.70 | -1.41% | 3,063,502 |
| Mar 18, 2026 | 14.79 | 15.18 | 14.65 | 14.91 | 14.91 | 1.77% | 2,906,415 |
| Mar 17, 2026 | 14.08 | 15.02 | 14.08 | 14.65 | 14.65 | 4.05% | 4,390,517 |
| Mar 16, 2026 | 14.18 | 14.64 | 13.76 | 14.08 | 14.08 | -1.88% | 2,848,777 |
| Mar 13, 2026 | 14.08 | 14.45 | 13.84 | 14.35 | 14.35 | -0.28% | 2,984,958 |
| Mar 12, 2026 | 13.07 | 14.56 | 13.00 | 14.39 | 14.39 | 9.93% | 6,360,158 |
| Mar 11, 2026 | 12.02 | 13.16 | 12.02 | 13.09 | 13.09 | 7.30% | 2,938,795 |
| Mar 10, 2026 | 12.10 | 12.55 | 11.85 | 12.20 | 12.20 | -0.16% | 2,200,387 |
| Mar 9, 2026 | 12.30 | 12.46 | 12.00 | 12.22 | 12.22 | -1.45% | 3,334,481 |
| 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% | 2,614,798 |
| 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 |