ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.90	14.77	13.67	14.25	-	-2.33%	577,333
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