ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.35	15.53	14.84	15.26	15.26	0.66%	5,711,789
May 28, 2026	16.02	16.14	15.03	15.16	15.16	-4.11%	5,851,382
May 27, 2026	16.28	16.54	15.70	15.81	15.81	-6.28%	5,877,692
May 26, 2026	16.67	17.31	16.63	16.87	16.87	-0.47%	4,609,880
May 22, 2026	17.58	17.85	16.69	16.95	16.95	-2.81%	7,845,594
May 21, 2026	17.32	17.46	16.77	17.44	17.44	2.41%	9,322,665
May 20, 2026	17.23	17.96	16.96	17.03	17.03	-4.81%	10,175,389
May 19, 2026	18.30	18.38	17.54	17.89	17.89	-0.78%	3,196,283
May 18, 2026	17.66	18.24	17.00	18.03	18.03	3.32%	5,779,338
May 15, 2026	16.90	17.73	16.71	17.45	17.45	2.77%	4,764,610
May 14, 2026	16.45	17.37	16.39	16.98	16.98	2.60%	3,844,928
May 13, 2026	16.21	16.59	16.01	16.55	16.55	2.73%	3,045,596
May 12, 2026	16.63	16.66	15.70	16.11	16.11	-3.24%	4,451,653
May 11, 2026	16.01	16.76	15.97	16.65	16.65	6.19%	4,788,423
May 8, 2026	15.65	15.96	15.33	15.68	15.68	0.84%	3,773,715
May 7, 2026	15.83	15.91	15.12	15.55	15.55	-1.40%	4,410,288
May 6, 2026	15.72	16.34	15.60	15.77	15.77	-5.06%	7,685,947
May 5, 2026	16.70	17.27	16.51	16.61	16.61	-1.42%	24,106,340
May 4, 2026	15.96	16.95	15.73	16.85	16.85	1.38%	15,830,359
May 1, 2026	16.96	17.21	16.37	16.62	16.62	-2.98%	3,785,535
Apr 30, 2026	15.08	18.50	14.90	17.13	17.13	-5.88%	5,508,268
Apr 29, 2026	17.91	18.50	17.76	18.20	18.20	4.48%	4,311,835
Apr 28, 2026	17.35	17.52	17.17	17.42	17.42	1.22%	2,011,072
Apr 27, 2026	17.29	17.33	16.57	17.21	17.21	1.24%	3,050,048
Apr 24, 2026	16.81	17.23	16.48	17.00	17.00	1.01%	2,138,136
Apr 23, 2026	15.15	16.85	15.14	16.83	16.83	9.21%	2,916,741
Apr 22, 2026	15.34	15.60	15.10	15.41	15.41	2.19%	2,344,284
Apr 21, 2026	14.13	15.11	14.13	15.08	15.08	8.49%	4,552,028
Apr 20, 2026	13.96	14.22	13.84	13.90	13.90	-0.43%	1,391,058
Apr 17, 2026	13.98	14.38	13.72	13.96	13.96	-5.42%	2,982,770
Apr 16, 2026	14.58	14.91	14.58	14.76	14.76	1.86%	1,785,335
Apr 15, 2026	13.85	14.60	13.85	14.49	14.49	6.00%	3,184,378
Apr 14, 2026	14.16	14.16	13.52	13.67	13.67	-1.80%	1,671,604
Apr 13, 2026	14.09	14.47	13.66	13.92	13.92	0.65%	1,806,410
Apr 10, 2026	13.41	14.00	13.32	13.83	13.83	1.32%	2,132,839
Apr 9, 2026	13.95	14.20	13.51	13.65	13.65	-1.37%	1,681,705
Apr 8, 2026	12.95	13.89	12.92	13.84	13.84	-2.81%	3,026,713
Apr 7, 2026	13.78	14.29	13.72	14.24	14.24	3.71%	1,417,930
Apr 6, 2026	13.81	14.06	13.65	13.73	13.73	-1.51%	1,120,419
Apr 2, 2026	13.69	14.29	13.69	13.94	13.94	3.26%	2,196,528
Apr 1, 2026	14.18	14.55	13.49	13.50	13.50	-6.32%	2,593,462
Mar 31, 2026	14.68	15.00	14.33	14.41	14.41	-1.64%	4,136,657
Mar 30, 2026	15.27	15.49	14.61	14.65	14.65	-0.27%	2,983,173
Mar 27, 2026	14.74	15.09	14.56	14.69	14.69	0.14%	1,851,435
Mar 26, 2026	14.56	15.07	14.50	14.67	14.67	0.82%	2,928,181
Mar 25, 2026	14.47	14.83	14.16	14.55	14.55	-2.02%	2,242,438
Mar 24, 2026	14.47	15.08	14.40	14.85	14.85	2.34%	1,846,525
Mar 23, 2026	13.90	14.77	13.67	14.51	14.51	-0.55%	1,904,805
Mar 20, 2026	14.66	14.86	14.25	14.59	14.59	-0.75%	5,529,768
Mar 19, 2026	14.97	15.12	14.67	14.70	14.70	-1.41%	3,265,603