ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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