ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	9.11	9.41	9.07	9.09	9.09	0.55%	2,679,786
Oct 8, 2026	9.36	9.42	8.97	9.04	9.04	-2.59%	4,503,377
Oct 7, 2026	9.49	9.61	9.09	9.28	9.28	-2.62%	2,849,716
Oct 6, 2026	9.57	9.83	9.46	9.53	9.53	-0.63%	2,909,454
Oct 5, 2026	9.30	9.86	9.29	9.59	9.59	3.45%	4,049,460
Oct 2, 2026	8.94	9.28	8.85	9.27	9.27	3.00%	3,297,232
Oct 1, 2026	8.82	9.07	8.74	9.00	9.00	1.81%	2,862,952
Sep 30, 2026	8.94	8.94	8.63	8.84	8.84	-0.45%	5,314,816
Sep 29, 2026	9.20	9.24	8.85	8.88	8.88	-4.52%	3,682,802
Sep 28, 2026	9.78	9.81	9.29	9.30	9.30	-3.02%	3,686,463
Sep 25, 2026	9.50	10.06	9.38	9.59	9.59	0.63%	3,221,362
Sep 24, 2026	9.88	9.91	9.50	9.53	9.53	-2.76%	4,444,982
Sep 23, 2026	10.10	10.22	9.77	9.80	9.80	-2.29%	3,972,896
Sep 22, 2026	10.05	10.43	9.89	10.03	10.03	-1.28%	4,413,350
Sep 21, 2026	10.40	10.40	9.98	10.16	10.16	-3.05%	2,995,316
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