ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.48	10.76	10.48	10.48	10.48	0.19%	8,149,002
Sep 17, 2026	10.31	10.62	10.14	10.46	10.46	2.45%	4,674,347
Sep 16, 2026	10.40	10.54	10.01	10.21	10.21	-1.92%	3,228,439
Sep 15, 2026	10.56	10.71	10.29	10.41	10.41	-0.86%	3,903,624
Sep 14, 2026	11.17	11.24	10.39	10.50	10.50	-8.30%	4,257,417
Sep 11, 2026	11.57	11.87	11.34	11.45	11.45	-0.43%	3,726,017
Sep 10, 2026	12.37	12.37	11.46	11.50	11.50	-5.89%	4,617,268
Sep 9, 2026	11.93	12.43	11.88	12.22	12.22	1.58%	2,325,705
Sep 8, 2026	11.81	12.20	11.70	12.03	12.03	4.88%	3,863,682
Sep 4, 2026	11.19	11.56	11.06	11.47	11.47	2.05%	2,140,471
Sep 3, 2026	11.15	11.32	11.01	11.24	11.24	0.09%	2,350,452
Sep 2, 2026	11.11	11.32	10.94	11.23	11.23	-1.06%	2,226,454
Sep 1, 2026	11.41	11.72	11.19	11.35	11.35	-0.09%	2,557,864
Aug 31, 2026	11.29	11.42	10.88	11.36	11.36	3.46%	4,372,137
Aug 28, 2026	11.17	11.21	10.80	10.98	10.98	-1.79%	3,286,672
Aug 27, 2026	10.58	11.26	10.48	11.18	11.18	5.17%	3,548,890
Aug 26, 2026	10.54	10.65	10.30	10.63	10.63	0.28%	3,552,813
Aug 25, 2026	10.75	10.97	10.60	10.60	10.60	-2.03%	3,048,776
Aug 24, 2026	11.17	11.31	10.76	10.82	10.82	-4.50%	2,232,125
Aug 21, 2026	11.41	11.42	11.11	11.33	11.33	-	1,672,682
Aug 20, 2026	12.13	12.20	11.24	11.33	11.33	-4.79%	3,310,370
Aug 19, 2026	12.61	12.62	11.76	11.90	11.90	-3.88%	3,482,290
Aug 18, 2026	12.80	12.95	12.16	12.38	12.38	-3.21%	1,794,985
Aug 17, 2026	12.22	12.82	12.04	12.79	12.79	5.70%	2,958,428
Aug 14, 2026	11.63	12.16	11.49	12.10	12.10	4.85%	2,016,677
Aug 13, 2026	11.49	11.77	11.33	11.54	11.54	-0.43%	1,743,685
Aug 12, 2026	11.70	11.90	11.52	11.59	11.59	-0.52%	1,603,133
Aug 11, 2026	11.64	11.77	11.49	11.65	11.65	0.34%	2,589,884
Aug 10, 2026	11.22	11.76	11.21	11.61	11.61	5.74%	2,542,075
Aug 7, 2026	10.92	11.38	10.82	10.98	10.98	0.27%	2,143,860
Aug 6, 2026	11.09	11.25	10.75	10.95	10.95	-0.45%	3,090,023
Aug 5, 2026	11.23	11.43	10.93	11.00	11.00	-3.42%	2,654,152
Aug 4, 2026	11.01	11.48	10.95	11.39	11.39	2.06%	4,448,021
Aug 3, 2026	10.73	11.19	10.46	11.16	11.16	0.54%	3,206,288
Jul 31, 2026	11.10	11.42	10.69	11.10	11.10	2.59%	4,970,580
Jul 30, 2026	10.73	11.04	10.51	10.82	10.82	5.97%	6,049,137
Jul 29, 2026	11.06	11.40	10.00	10.21	10.21	-4.22%	7,844,104
Jul 28, 2026	10.65	10.74	10.08	10.66	10.66	-1.20%	9,339,573
Jul 27, 2026	11.35	11.76	10.78	10.79	10.79	-8.56%	8,366,168
Jul 24, 2026	12.29	12.41	11.40	11.80	11.80	-4.07%	6,567,501
Jul 23, 2026	13.85	13.94	12.22	12.30	12.30	-9.49%	5,768,188
Jul 22, 2026	13.24	13.78	13.23	13.59	13.59	2.80%	4,911,508
Jul 21, 2026	13.08	13.34	12.69	13.22	13.22	2.48%	3,571,627
Jul 20, 2026	12.90	13.17	12.84	12.90	12.90	-0.77%	1,690,716
Jul 17, 2026	12.80	13.09	12.57	13.00	13.00	2.04%	2,664,031
Jul 16, 2026	13.09	13.41	12.58	12.74	12.74	-5.14%	2,333,101
Jul 15, 2026	14.00	14.17	13.06	13.43	13.43	-2.33%	3,126,021
Jul 14, 2026	13.61	13.85	13.33	13.75	13.75	4.32%	2,983,564
Jul 13, 2026	13.01	13.30	12.77	13.18	13.18	2.41%	2,446,699
Jul 10, 2026	12.85	12.92	12.63	12.87	12.87	0.55%	2,401,217