NYSE : PUMP
ProPetro Holding Corp. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 7.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 966.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ProPetro Holding Corp. (PUMP) closed at 6.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.68 | 7.71 | 6.93 | 6.99 | 4,987,850 | -9.57% |
| 2026-10-30 | 7.61 | 7.83 | 7.48 | 7.73 | 4,987,908 | -1.78% |
| 2026-10-29 | 7.7 | 8.15 | 7.66 | 7.87 | 5,704,309 | +1.42% |
| 2026-10-28 | 8.27 | 8.27 | 7.545 | 7.76 | 10,623,721 | +2.65% |
| 2026-10-27 | 7.4 | 7.61 | 7.39 | 7.56 | 8,125,081 | +3.14% |
| 2026-10-26 | 7.2 | 7.448 | 7.2 | 7.33 | 3,095,804 | +0.55% |
| 2026-10-23 | 7.2 | 7.54 | 7.01 | 7.29 | 5,297,241 | +0.97% |
| 2026-10-22 | 7.57 | 7.7 | 7.025 | 7.22 | 6,267,996 | -5.62% |
| 2026-10-21 | 7.64 | 7.84 | 7.48 | 7.65 | 7,280,937 | +0.26% |
| 2026-10-20 | 7.77 | 7.83 | 7.55 | 7.63 | 6,809,452 | -2.18% |
| 2026-10-19 | 7.79 | 7.89 | 7.46 | 7.8 | 6,675,695 | +0.91% |
| 2026-10-16 | 8.05 | 8.05 | 7.7 | 7.73 | 4,000,782 | -2.64% |
| 2026-10-15 | 8.18 | 8.18 | 7.69 | 7.94 | 5,763,466 | -3.41% |
| 2026-10-14 | 8.79 | 8.84 | 8.145 | 8.22 | 5,687,482 | -6.70% |
| 2026-10-13 | 8.83 | 8.89 | 8.49 | 8.81 | 2,602,310 | +0.69% |
| 2026-10-12 | 9.19 | 9.2 | 8.67 | 8.75 | 3,476,771 | -3.74% |
| 2026-10-09 | 9.11 | 9.405 | 9.065 | 9.09 | 2,663,593 | +0.55% |
| 2026-10-08 | 9.36 | 9.42 | 8.97 | 9.04 | 4,503,377 | -2.59% |
| 2026-10-07 | 9.49 | 9.605 | 9.085 | 9.28 | 2,849,716 | -2.62% |
| 2026-10-06 | 9.57 | 9.83 | 9.455 | 9.53 | 2,909,454 | -0.63% |
| 2026-10-05 | 9.3 | 9.855 | 9.288 | 9.59 | 4,049,460 | +3.45% |
| 2026-10-02 | 8.94 | 9.28 | 8.845 | 9.27 | 3,297,232 | +3.00% |
| 2026-10-01 | 8.82 | 9.07 | 8.735 | 9 | 2,862,952 | +1.81% |
| 2026-09-30 | 8.94 | 8.94 | 8.63 | 8.84 | 5,314,816 | -0.45% |
| 2026-09-29 | 9.2 | 9.24 | 8.845 | 8.88 | 3,682,802 | -4.52% |
| 2026-09-28 | 9.78 | 9.806 | 9.29 | 9.3 | 3,686,463 | -3.02% |
| 2026-09-25 | 9.5 | 10.06 | 9.38 | 9.59 | 3,221,362 | +0.63% |
| 2026-09-24 | 9.88 | 9.91 | 9.5 | 9.53 | 4,444,982 | -2.76% |
| 2026-09-23 | 10.1 | 10.22 | 9.765 | 9.8 | 3,972,896 | -2.29% |
| 2026-09-22 | 10.05 | 10.43 | 9.89 | 10.03 | 4,413,350 | -1.28% |
| 2026-09-21 | 10.4 | 10.4 | 9.98 | 10.16 | 2,995,316 | -3.05% |
| 2026-09-18 | 10.48 | 10.758 | 10.48 | 10.48 | 8,149,001 | +0.19% |
| 2026-09-17 | 10.31 | 10.62 | 10.14 | 10.46 | 4,674,347 | +2.45% |
| 2026-09-16 | 10.4 | 10.54 | 10.01 | 10.21 | 3,228,439 | -1.92% |
| 2026-09-15 | 10.56 | 10.708 | 10.285 | 10.41 | 3,903,624 | -0.86% |
| 2026-09-14 | 11.17 | 11.235 | 10.39 | 10.5 | 4,257,417 | -8.30% |
| 2026-09-11 | 11.57 | 11.87 | 11.34 | 11.45 | 3,726,017 | -0.43% |
| 2026-09-10 | 12.37 | 12.37 | 11.46 | 11.5 | 4,617,268 | -5.89% |
| 2026-09-09 | 11.93 | 12.43 | 11.875 | 12.22 | 2,325,705 | +1.58% |
| 2026-09-08 | 11.81 | 12.195 | 11.704 | 12.03 | 3,863,682 | +4.88% |
| 2026-09-04 | 11.19 | 11.56 | 11.06 | 11.47 | 2,140,471 | +2.05% |
| 2026-09-03 | 11.15 | 11.32 | 11.01 | 11.24 | 2,350,452 | +0.09% |
| 2026-09-02 | 11.11 | 11.32 | 10.94 | 11.23 | 2,226,454 | -1.06% |
| 2026-09-01 | 11.41 | 11.72 | 11.19 | 11.35 | 2,557,864 | -0.09% |
| 2026-08-31 | 11.29 | 11.415 | 10.88 | 11.36 | 4,372,137 | +3.46% |
| 2026-08-28 | 11.17 | 11.21 | 10.8 | 10.98 | 3,286,672 | -1.79% |
| 2026-08-27 | 10.58 | 11.255 | 10.48 | 11.18 | 3,548,890 | +5.17% |
| 2026-08-26 | 10.54 | 10.65 | 10.3 | 10.63 | 3,552,813 | +0.28% |
| 2026-08-25 | 10.75 | 10.97 | 10.6 | 10.6 | 3,048,776 | -2.03% |
| 2026-08-24 | 11.17 | 11.31 | 10.76 | 10.82 | 2,232,125 | -4.50% |
| 2026-08-21 | 11.41 | 11.42 | 11.11 | 11.33 | 1,672,682 | +0.00% |
| 2026-08-20 | 12.13 | 12.195 | 11.24 | 11.33 | 3,310,370 | -4.79% |
| 2026-08-19 | 12.61 | 12.62 | 11.76 | 11.9 | 3,482,290 | -3.88% |
| 2026-08-18 | 12.8 | 12.95 | 12.16 | 12.38 | 1,794,985 | -3.21% |
| 2026-08-17 | 12.22 | 12.82 | 12.04 | 12.79 | 2,958,428 | +5.70% |
| 2026-08-14 | 11.63 | 12.155 | 11.49 | 12.1 | 2,016,677 | +4.85% |
| 2026-08-13 | 11.49 | 11.765 | 11.33 | 11.54 | 1,743,685 | -0.43% |
| 2026-08-12 | 11.7 | 11.9 | 11.52 | 11.59 | 1,603,133 | -0.52% |
| 2026-08-11 | 11.64 | 11.77 | 11.49 | 11.65 | 2,589,884 | +0.34% |
| 2026-08-10 | 11.22 | 11.76 | 11.21 | 11.61 | 2,542,075 | +5.74% |
| 2026-08-07 | 10.92 | 11.38 | 10.82 | 10.98 | 2,143,860 | +0.27% |
| 2026-08-06 | 11.09 | 11.25 | 10.75 | 10.95 | 3,090,023 | -0.45% |
| 2026-08-05 | 11.225 | 11.43 | 10.93 | 11 | 2,654,152 | -3.42% |
| 2026-08-04 | 11.01 | 11.475 | 10.945 | 11.39 | 4,448,021 | +2.06% |
| 2026-08-03 | 10.73 | 11.19 | 10.46 | 11.16 | 3,206,288 | +0.54% |
| 2026-07-31 | 11.1 | 11.42 | 10.692 | 11.1 | 4,970,580 | +2.59% |
| 2026-07-30 | 10.73 | 11.04 | 10.51 | 10.82 | 6,049,137 | +5.97% |
| 2026-07-29 | 11.06 | 11.4 | 10 | 10.21 | 7,844,104 | -4.22% |
| 2026-07-28 | 10.65 | 10.74 | 10.08 | 10.66 | 9,339,573 | -1.20% |
| 2026-07-27 | 11.35 | 11.76 | 10.78 | 10.79 | 8,366,168 | -8.56% |
| 2026-07-24 | 12.29 | 12.405 | 11.4 | 11.8 | 6,567,501 | -4.07% |
| 2026-07-23 | 13.85 | 13.935 | 12.22 | 12.3 | 5,768,188 | -9.49% |
| 2026-07-22 | 13.24 | 13.78 | 13.225 | 13.59 | 4,911,508 | +2.80% |
| 2026-07-21 | 13.08 | 13.34 | 12.69 | 13.22 | 3,571,627 | +2.48% |
| 2026-07-20 | 12.9 | 13.17 | 12.84 | 12.9 | 1,690,716 | -0.77% |
| 2026-07-17 | 12.8 | 13.09 | 12.57 | 13 | 2,664,031 | +2.04% |
| 2026-07-16 | 13.09 | 13.41 | 12.575 | 12.74 | 2,333,101 | -5.14% |
| 2026-07-15 | 14 | 14.17 | 13.055 | 13.43 | 3,126,021 | -2.33% |
| 2026-07-14 | 13.605 | 13.85 | 13.332 | 13.75 | 2,983,564 | +4.32% |
| 2026-07-13 | 13.01 | 13.3 | 12.77 | 13.18 | 2,446,699 | +2.41% |
| 2026-07-10 | 12.85 | 12.915 | 12.63 | 12.87 | 2,401,217 | +0.55% |
| 2026-07-09 | 12.9 | 12.98 | 12.63 | 12.8 | 2,537,030 | -0.93% |
| 2026-07-08 | 12.55 | 13.08 | 12.55 | 12.92 | 2,937,492 | +5.04% |
| 2026-07-07 | 12.3 | 12.395 | 11.92 | 12.3 | 4,958,106 | +0.08% |
| 2026-07-06 | 12.18 | 12.88 | 12.08 | 12.29 | 8,937,029 | +1.65% |
| 2026-07-02 | 13.43 | 13.61 | 11.99 | 12.09 | 8,372,387 | -9.51% |
| 2026-07-01 | 14.27 | 14.44 | 13.205 | 13.36 | 6,544,986 | -6.83% |
| 2026-06-30 | 14.87 | 15.1 | 14.295 | 14.34 | 3,919,933 | -2.71% |
| 2026-06-29 | 14.95 | 15.055 | 14.57 | 14.74 | 3,229,740 | -0.41% |
| 2026-06-26 | 14.41 | 14.88 | 14.39 | 14.8 | 7,029,505 | +0.00% |
| 2026-06-25 | 14.15 | 14.91 | 13.975 | 14.8 | 4,302,697 | +5.87% |
| 2026-06-24 | 14.41 | 14.41 | 13.55 | 13.98 | 6,589,556 | -4.57% |
| 2026-06-23 | 14.63 | 14.89 | 14.5 | 14.65 | 2,325,178 | -2.59% |
| 2026-06-22 | 14.99 | 15.04 | 14.485 | 15.04 | 2,339,583 | +1.97% |
| 2026-06-18 | 14.87 | 14.99 | 14.27 | 14.75 | 4,734,367 | -0.74% |
| 2026-06-17 | 14.98 | 15.12 | 14.73 | 14.86 | 5,660,443 | +0.07% |
| 2026-06-16 | 14.99 | 15.445 | 14.76 | 14.85 | 5,074,886 | -2.24% |
| 2026-06-15 | 15.01 | 15.31 | 14.74 | 15.19 | 4,342,989 | -2.06% |
| 2026-06-12 | 14.76 | 15.78 | 14.705 | 15.51 | 3,578,296 | +4.94% |
| 2026-06-11 | 15.3 | 15.64 | 14.733 | 14.78 | 4,033,462 | -1.92% |
| 2026-06-10 | 14.66 | 15.23 | 14.51 | 15.07 | 4,049,413 | +2.73% |
| 2026-06-09 | 14.96 | 15.12 | 14.1 | 14.67 | 9,664,235 | -1.61% |
| 2026-06-08 | 15.2 | 15.346 | 14.885 | 14.91 | 4,087,534 | +1.15% |
| 2026-06-05 | 16.21 | 16.21 | 14.585 | 14.74 | 5,651,205 | -10.50% |
| 2026-06-04 | 15.75 | 16.54 | 15.522 | 16.47 | 4,280,514 | +0.80% |
| 2026-06-03 | 16.6 | 16.74 | 16.33 | 16.34 | 4,525,782 | -0.24% |
| 2026-06-02 | 15.52 | 16.58 | 15.505 | 16.38 | 4,709,421 | +6.78% |
| 2026-06-01 | 15.82 | 15.85 | 15.05 | 15.34 | 5,122,802 | +0.52% |
| 2026-05-29 | 15.35 | 15.531 | 14.835 | 15.26 | 6,032,403 | +0.66% |
| 2026-05-28 | 16.02 | 16.14 | 15.03 | 15.16 | 6,157,821 | -4.11% |
| 2026-05-27 | 16.28 | 16.54 | 15.7 | 15.81 | 5,880,976 | -6.28% |
| 2026-05-26 | 16.67 | 17.31 | 16.63 | 16.87 | 4,612,550 | -0.47% |
| 2026-05-22 | 17.58 | 17.853 | 16.69 | 16.95 | 7,855,489 | -2.81% |
| 2026-05-21 | 17.32 | 17.46 | 16.765 | 17.44 | 9,340,367 | +2.41% |
| 2026-05-20 | 17.23 | 17.955 | 16.96 | 17.03 | 10,188,078 | -4.81% |
| 2026-05-19 | 18.3 | 18.375 | 17.535 | 17.89 | 3,243,655 | -0.78% |
| 2026-05-18 | 17.66 | 18.24 | 17 | 18.03 | 5,845,729 | +3.32% |
| 2026-05-15 | 16.9 | 17.73 | 16.71 | 17.45 | 4,764,610 | +2.77% |
| 2026-05-14 | 16.45 | 17.37 | 16.39 | 16.98 | 3,844,928 | +2.60% |
| 2026-05-13 | 16.21 | 16.59 | 16.01 | 16.55 | 3,045,596 | +2.73% |