ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.09	11.25	10.75	10.95	10.95	-0.45%	3,089,868
Aug 5, 2026	11.23	11.43	10.93	11.00	11.00	-3.42%	2,653,972
Aug 4, 2026	11.01	11.48	10.95	11.39	11.39	2.06%	4,447,674
Aug 3, 2026	10.73	11.19	10.46	11.16	11.16	0.54%	3,206,221
Jul 31, 2026	11.10	11.42	10.69	11.10	11.10	2.59%	4,969,811
Jul 30, 2026	10.73	11.04	10.51	10.82	10.82	5.97%	6,049,083
Jul 29, 2026	11.06	11.40	10.00	10.21	10.21	-4.22%	7,843,022
Jul 28, 2026	10.65	10.74	10.08	10.66	10.66	-1.20%	9,336,531
Jul 27, 2026	11.35	11.76	10.78	10.79	10.79	-8.56%	8,365,192
Jul 24, 2026	12.29	12.41	11.40	11.80	11.80	-4.07%	6,507,027
Jul 23, 2026	13.85	13.94	12.22	12.30	12.30	-9.49%	5,373,300
Jul 22, 2026	13.24	13.78	13.23	13.59	13.59	2.80%	4,909,177
Jul 21, 2026	13.08	13.34	12.69	13.22	13.22	2.48%	3,571,516
Jul 20, 2026	12.90	13.17	12.84	12.90	12.90	-0.77%	1,688,760
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