ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.80	13.09	12.57	13.00	13.00	2.04%	2,663,975
Jul 16, 2026	13.09	13.41	12.58	12.74	12.74	-5.14%	2,333,030
Jul 15, 2026	14.00	14.17	13.06	13.43	13.43	-2.33%	3,126,003
Jul 14, 2026	13.61	13.85	13.33	13.75	13.75	4.32%	2,983,521
Jul 13, 2026	13.01	13.30	12.77	13.18	13.18	2.41%	2,446,460
Jul 10, 2026	12.85	12.92	12.63	12.87	12.87	0.55%	2,401,035
Jul 9, 2026	12.90	12.98	12.63	12.80	12.80	-0.93%	2,536,409
Jul 8, 2026	12.55	13.08	12.55	12.92	12.92	5.04%	2,936,221
Jul 7, 2026	12.30	12.40	11.92	12.30	12.30	0.08%	4,957,053
Jul 6, 2026	12.18	12.88	12.08	12.29	12.29	1.65%	8,893,883
Jul 2, 2026	13.43	13.61	11.99	12.09	12.09	-9.51%	8,356,586
Jul 1, 2026	14.27	14.44	13.21	13.36	13.36	-6.83%	6,542,289
Jun 30, 2026	14.87	15.10	14.30	14.34	14.34	-2.71%	3,919,759
Jun 29, 2026	14.95	15.06	14.57	14.74	14.74	-0.41%	3,228,943
Jun 26, 2026	14.41	14.88	14.39	14.80	14.80	-	5,881,245
Jun 25, 2026	14.15	14.91	13.98	14.80	14.80	5.87%	4,301,855
Jun 24, 2026	14.41	14.41	13.55	13.98	13.98	-4.57%	6,589,006
Jun 23, 2026	14.63	14.89	14.50	14.65	14.65	-2.59%	2,325,167
Jun 22, 2026	14.99	15.04	14.49	15.04	15.04	1.97%	2,339,294
Jun 18, 2026	14.87	14.99	14.27	14.75	14.75	-0.74%	4,725,522
Jun 17, 2026	14.98	15.12	14.73	14.86	14.86	0.07%	5,660,374
Jun 16, 2026	14.99	15.45	14.76	14.85	14.85	-2.24%	5,074,767
Jun 15, 2026	15.01	15.31	14.74	15.19	15.19	-2.06%	4,342,608
Jun 12, 2026	14.76	15.78	14.71	15.51	15.51	4.94%	3,572,987
Jun 11, 2026	15.30	15.64	14.73	14.78	14.78	-1.92%	4,032,933
Jun 10, 2026	14.66	15.23	14.51	15.07	15.07	2.73%	4,037,050
Jun 9, 2026	14.96	15.12	14.10	14.67	14.67	-1.61%	9,404,004
Jun 8, 2026	15.20	15.35	14.89	14.91	14.91	1.15%	4,080,369
Jun 5, 2026	16.21	16.21	14.59	14.74	14.74	-10.50%	5,641,933
Jun 4, 2026	15.75	16.54	15.52	16.47	16.47	0.80%	4,275,314
Jun 3, 2026	16.60	16.74	16.33	16.34	16.34	-0.24%	3,884,629
Jun 2, 2026	15.52	16.58	15.51	16.38	16.38	6.78%	4,704,918
Jun 1, 2026	15.82	15.85	15.05	15.34	15.34	0.52%	5,119,217
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