ProPetro Holding Corp. (PUMP)
NYSE: PUMP · Real-Time Price · USD
7.73
-0.14 (-1.78%)
At close: Oct 30, 2026, 4:00 PM EDT
7.60
-0.13 (-1.73%)
After-hours: Oct 30, 2026, 7:30 PM EDT
ProPetro Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.61 | 7.83 | 7.48 | 7.73 | 7.73 | -1.78% | 4,987,908 |
| Oct 29, 2026 | 7.70 | 8.15 | 7.66 | 7.87 | 7.87 | 1.42% | 5,704,309 |
| Oct 28, 2026 | 8.27 | 8.27 | 7.55 | 7.76 | 7.76 | 2.65% | 10,623,721 |
| Oct 27, 2026 | 7.40 | 7.61 | 7.39 | 7.56 | 7.56 | 3.14% | 8,125,081 |
| Oct 26, 2026 | 7.20 | 7.45 | 7.20 | 7.33 | 7.33 | 0.55% | 3,095,804 |
| Oct 23, 2026 | 7.20 | 7.54 | 7.01 | 7.29 | 7.29 | 0.97% | 5,297,241 |
| Oct 22, 2026 | 7.57 | 7.70 | 7.03 | 7.22 | 7.22 | -5.62% | 6,267,996 |
| Oct 21, 2026 | 7.64 | 7.84 | 7.48 | 7.65 | 7.65 | 0.26% | 7,280,937 |
| Oct 20, 2026 | 7.77 | 7.83 | 7.55 | 7.63 | 7.63 | -2.18% | 6,809,452 |
| Oct 19, 2026 | 7.79 | 7.89 | 7.46 | 7.80 | 7.80 | 0.91% | 6,675,695 |
| Oct 16, 2026 | 8.05 | 8.05 | 7.70 | 7.73 | 7.73 | -2.64% | 4,000,782 |
| Oct 15, 2026 | 8.18 | 8.18 | 7.69 | 7.94 | 7.94 | -3.41% | 5,763,466 |
| Oct 14, 2026 | 8.79 | 8.84 | 8.15 | 8.22 | 8.22 | -6.70% | 5,687,482 |
| Oct 13, 2026 | 8.83 | 8.89 | 8.49 | 8.81 | 8.81 | 0.69% | 2,602,310 |
| Oct 12, 2026 | 9.19 | 9.20 | 8.67 | 8.75 | 8.75 | -3.74% | 3,476,771 |
| Oct 9, 2026 | 9.11 | 9.41 | 9.07 | 9.09 | 9.09 | 0.55% | 2,663,593 |
| 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 |