ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.98	14.38	13.72	13.96	13.96	-5.42%	2,981,067
Apr 16, 2026	14.58	14.91	14.58	14.76	14.76	1.86%	1,782,233
Apr 15, 2026	13.85	14.60	13.85	14.49	14.49	6.00%	3,181,862
Apr 14, 2026	14.16	14.16	13.52	13.67	13.67	-1.80%	1,601,807
Apr 13, 2026	14.09	14.47	13.66	13.92	13.92	0.65%	1,803,543
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%	1,678,463
Apr 8, 2026	12.95	13.89	12.92	13.84	13.84	-2.81%	2,830,560
Apr 7, 2026	13.78	14.29	13.72	14.24	14.24	3.71%	1,395,958
Apr 6, 2026	13.81	14.06	13.65	13.73	13.73	-1.51%	1,120,391
Apr 2, 2026	13.69	14.29	13.69	13.94	13.94	3.26%	2,226,414
Apr 1, 2026	14.18	14.55	13.49	13.50	13.50	-6.32%	2,580,517
Mar 31, 2026	14.68	15.00	14.33	14.41	14.41	-1.64%	4,136,647
Mar 30, 2026	15.27	15.49	14.61	14.65	14.65	-0.27%	2,921,499
Mar 27, 2026	14.74	15.09	14.56	14.69	14.69	0.14%	1,843,953
Mar 26, 2026	14.56	15.07	14.50	14.67	14.67	0.82%	2,875,040
Mar 25, 2026	14.47	14.83	14.16	14.55	14.55	-2.02%	2,242,408
Mar 24, 2026	14.47	15.08	14.40	14.85	14.85	2.34%	1,583,890
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%	5,133,565
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