ProPetro Holding Corp. PUMP
NYSE · United States · Industrial Services
$9.00+0.16 (+1.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.00 | +1.81% | $8.82 | $9.07 | $8.73 | 3.43M |
| 2026-09-30 | $8.84 | -0.45% | $8.94 | $8.94 | $8.63 | 5.88M |
| 2026-09-29 | $8.88 | -4.52% | $9.20 | $9.24 | $8.85 | 3.68M |
| 2026-09-28 | $9.30 | -3.02% | $9.78 | $9.81 | $9.29 | 3.69M |
| 2026-09-25 | $9.59 | +0.63% | $9.50 | $10.06 | $9.38 | 3.83M |
| 2026-09-24 | $9.53 | -2.76% | $9.88 | $9.91 | $9.50 | 4.45M |
| 2026-09-23 | $9.80 | -2.29% | $10.10 | $10.22 | $9.77 | 3.97M |
| 2026-09-22 | $10.03 | -1.28% | $10.05 | $10.43 | $9.89 | 4.41M |
| 2026-09-21 | $10.16 | -3.05% | $10.40 | $10.40 | $9.98 | 3.00M |
| 2026-09-18 | $10.48 | +0.19% | $10.48 | $10.76 | $10.48 | 8.54M |
| 2026-09-17 | $10.46 | +2.45% | $10.31 | $10.62 | $10.14 | 5.21M |
| 2026-09-16 | $10.21 | -1.92% | $10.40 | $10.54 | $10.01 | 3.26M |
| 2026-09-15 | $10.41 | -0.86% | $10.56 | $10.71 | $10.28 | 4.23M |
| 2026-09-14 | $10.50 | -8.30% | $11.17 | $11.23 | $10.39 | 4.29M |
| 2026-09-11 | $11.45 | -0.43% | $11.57 | $11.87 | $11.34 | 3.96M |
| 2026-09-10 | $11.50 | -5.89% | $12.37 | $12.37 | $11.46 | 4.62M |
| 2026-09-09 | $12.22 | +1.58% | $11.93 | $12.43 | $11.88 | 2.33M |
| 2026-09-08 | $12.03 | +4.88% | $11.81 | $12.19 | $11.70 | 3.86M |
| 2026-09-04 | $11.47 | +2.05% | $11.19 | $11.56 | $11.06 | 2.14M |
| 2026-09-03 | $11.24 | +0.09% | $11.15 | $11.32 | $11.01 | 2.35M |
| 2026-09-02 | $11.23 | -1.06% | $11.11 | $11.32 | $10.94 | 2.23M |
| 2026-09-01 | $11.35 | -0.09% | $11.41 | $11.72 | $11.19 | 2.56M |
| 2026-08-31 | $11.36 | +3.46% | $11.29 | $11.41 | $10.88 | 4.37M |
| 2026-08-28 | $10.98 | -1.79% | $11.17 | $11.21 | $10.80 | 3.29M |
| 2026-08-27 | $11.18 | +5.17% | $10.58 | $11.26 | $10.48 | 3.55M |
| 2026-08-26 | $10.63 | +0.28% | $10.54 | $10.65 | $10.30 | 3.55M |
| 2026-08-25 | $10.60 | -2.03% | $10.75 | $10.97 | $10.60 | 3.05M |
| 2026-08-24 | $10.82 | -4.50% | $11.17 | $11.31 | $10.76 | 2.23M |
| 2026-08-21 | $11.33 | 0.00% | $11.41 | $11.42 | $11.11 | 1.67M |
| 2026-08-20 | $11.33 | -4.79% | $12.13 | $12.19 | $11.24 | 3.31M |
| 2026-08-19 | $11.90 | -3.88% | $12.61 | $12.62 | $11.76 | 3.48M |
| 2026-08-18 | $12.38 | -3.21% | $12.80 | $12.95 | $12.16 | 1.79M |
| 2026-08-17 | $12.79 | +5.70% | $12.22 | $12.82 | $12.04 | 2.96M |
| 2026-08-14 | $12.10 | +4.85% | $11.63 | $12.15 | $11.49 | 2.02M |
| 2026-08-13 | $11.54 | -0.43% | $11.49 | $11.77 | $11.33 | 1.74M |
| 2026-08-12 | $11.59 | -0.52% | $11.70 | $11.90 | $11.52 | 1.60M |
| 2026-08-11 | $11.65 | +0.34% | $11.64 | $11.77 | $11.49 | 2.59M |
| 2026-08-10 | $11.61 | +5.74% | $11.22 | $11.76 | $11.21 | 2.54M |
| 2026-08-07 | $10.98 | +0.27% | $10.92 | $11.38 | $10.82 | 2.14M |
| 2026-08-06 | $10.95 | -0.45% | $11.09 | $11.25 | $10.75 | 3.09M |
| 2026-08-05 | $11.00 | -3.42% | $11.23 | $11.43 | $10.93 | 2.65M |
| 2026-08-04 | $11.39 | +2.06% | $11.01 | $11.48 | $10.94 | 4.45M |
| 2026-08-03 | $11.16 | +0.54% | $10.73 | $11.19 | $10.46 | 3.21M |
| 2026-07-31 | $11.10 | +2.59% | $11.10 | $11.42 | $10.69 | 4.97M |
| 2026-07-30 | $10.82 | +5.97% | $10.73 | $11.04 | $10.51 | 6.05M |
| 2026-07-29 | $10.21 | -4.22% | $11.06 | $11.40 | $10.00 | 7.84M |
| 2026-07-28 | $10.66 | -1.20% | $10.65 | $10.74 | $10.08 | 9.34M |
| 2026-07-27 | $10.79 | -8.56% | $11.35 | $11.76 | $10.78 | 8.37M |
| 2026-07-24 | $11.80 | -4.07% | $12.29 | $12.40 | $11.40 | 6.57M |
| 2026-07-23 | $12.30 | -9.49% | $13.85 | $13.94 | $12.22 | 5.77M |
| 2026-07-22 | $13.59 | +2.80% | $13.24 | $13.78 | $13.23 | 4.91M |
| 2026-07-21 | $13.22 | +2.48% | $13.08 | $13.34 | $12.69 | 3.57M |
| 2026-07-20 | $12.90 | -0.77% | $12.90 | $13.17 | $12.84 | 1.69M |
| 2026-07-17 | $13.00 | +2.04% | $12.80 | $13.09 | $12.57 | 2.66M |
| 2026-07-16 | $12.74 | -5.14% | $13.09 | $13.41 | $12.57 | 2.33M |
| 2026-07-15 | $13.43 | -2.33% | $14.00 | $14.17 | $13.06 | 3.13M |
| 2026-07-14 | $13.75 | +4.32% | $13.60 | $13.85 | $13.33 | 2.98M |
| 2026-07-13 | $13.18 | +2.41% | $13.01 | $13.30 | $12.77 | 2.45M |
| 2026-07-10 | $12.87 | +0.55% | $12.85 | $12.91 | $12.63 | 2.40M |
| 2026-07-09 | $12.80 | -0.93% | $12.90 | $12.98 | $12.63 | 2.54M |
| 2026-07-08 | $12.92 | +5.04% | $12.55 | $13.08 | $12.55 | 2.94M |
| 2026-07-07 | $12.30 | +0.08% | $12.30 | $12.40 | $11.92 | 4.96M |
| 2026-07-06 | $12.29 | +1.65% | $12.18 | $12.88 | $12.08 | 8.94M |
| 2026-07-02 | $12.09 | -9.51% | $13.43 | $13.61 | $11.99 | 8.37M |
| 2026-07-01 | $13.36 | -6.83% | $14.27 | $14.44 | $13.20 | 6.54M |
| 2026-06-30 | $14.34 | -2.71% | $14.87 | $15.10 | $14.30 | 3.92M |
| 2026-06-29 | $14.74 | -0.41% | $14.95 | $15.06 | $14.57 | 3.23M |
| 2026-06-26 | $14.80 | 0.00% | $14.41 | $14.88 | $14.39 | 7.03M |
| 2026-06-25 | $14.80 | +5.87% | $14.15 | $14.91 | $13.98 | 4.30M |
| 2026-06-24 | $13.98 | -4.57% | $14.41 | $14.41 | $13.55 | 6.59M |
| 2026-06-23 | $14.65 | -2.59% | $14.63 | $14.89 | $14.50 | 2.33M |
| 2026-06-22 | $15.04 | +1.97% | $14.99 | $15.04 | $14.48 | 2.34M |
| 2026-06-18 | $14.75 | -0.74% | $14.87 | $14.99 | $14.27 | 4.73M |
| 2026-06-17 | $14.86 | +0.07% | $14.98 | $15.12 | $14.73 | 5.66M |
| 2026-06-16 | $14.85 | -2.24% | $14.99 | $15.44 | $14.76 | 5.07M |
| 2026-06-15 | $15.19 | -2.06% | $15.01 | $15.31 | $14.74 | 4.34M |
| 2026-06-12 | $15.51 | +4.94% | $14.76 | $15.78 | $14.70 | 3.58M |
| 2026-06-11 | $14.78 | -1.92% | $15.30 | $15.64 | $14.73 | 4.03M |
| 2026-06-10 | $15.07 | +2.73% | $14.66 | $15.23 | $14.51 | 4.05M |
| 2026-06-09 | $14.67 | -1.61% | $14.96 | $15.12 | $14.10 | 9.66M |
| 2026-06-08 | $14.91 | +1.15% | $15.20 | $15.35 | $14.89 | 4.09M |
| 2026-06-05 | $14.74 | -10.50% | $16.21 | $16.21 | $14.59 | 5.65M |
| 2026-06-04 | $16.47 | +0.80% | $15.75 | $16.54 | $15.52 | 4.28M |
| 2026-06-03 | $16.34 | -0.24% | $16.60 | $16.74 | $16.33 | 4.53M |
| 2026-06-02 | $16.38 | +6.78% | $15.52 | $16.58 | $15.51 | 4.71M |
| 2026-06-01 | $15.34 | +0.52% | $15.82 | $15.85 | $15.05 | 5.12M |
| 2026-05-29 | $15.26 | +0.66% | $15.35 | $15.53 | $14.84 | 6.03M |
| 2026-05-28 | $15.16 | -4.11% | $16.02 | $16.14 | $15.03 | 6.15M |
| 2026-05-27 | $15.81 | -6.28% | $16.28 | $16.54 | $15.70 | 5.88M |
| 2026-05-26 | $16.87 | -0.47% | $16.67 | $17.31 | $16.63 | 4.61M |