ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.65	15.96	15.33	15.68	15.68	0.84%	3,763,178
May 7, 2026	15.83	15.91	15.12	15.55	15.55	-1.40%	4,332,629
May 6, 2026	15.72	16.34	15.60	15.77	15.77	-5.06%	7,471,610
May 5, 2026	16.70	17.27	16.51	16.61	16.61	-1.42%	23,888,453
May 4, 2026	15.96	16.95	15.73	16.85	16.85	1.38%	15,829,898
May 1, 2026	16.96	17.21	16.37	16.62	16.62	-2.98%	3,694,313
Apr 30, 2026	15.08	18.50	14.90	17.13	17.13	-5.88%	5,425,053
Apr 29, 2026	17.91	18.50	17.76	18.20	18.20	4.48%	4,207,751
Apr 28, 2026	17.35	17.52	17.17	17.42	17.42	1.22%	2,007,830
Apr 27, 2026	17.29	17.33	16.57	17.21	17.21	1.24%	3,046,980
Apr 24, 2026	16.81	17.23	16.48	17.00	17.00	1.01%	2,049,900
Apr 23, 2026	15.15	16.85	15.14	16.83	16.83	9.21%	2,912,152
Apr 22, 2026	15.34	15.60	15.10	15.41	15.41	2.19%	2,230,672
Apr 21, 2026	14.13	15.11	14.13	15.08	15.08	8.49%	4,446,327
Apr 20, 2026	13.96	14.22	13.84	13.90	13.90	-0.43%	1,389,785
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