ProPetro Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	10.58	10.83	10.48	10.85	-	2.02%	1,293,023
Aug 26, 2026	10.54	10.65	10.30	10.63	10.63	0.28%	3,552,655
Aug 25, 2026	10.75	10.97	10.60	10.60	10.60	-2.03%	3,047,933
Aug 24, 2026	11.17	11.31	10.76	10.82	10.82	-4.50%	2,230,383
Aug 21, 2026	11.41	11.42	11.11	11.33	11.33	-	1,672,640
Aug 20, 2026	12.13	12.20	11.24	11.33	11.33	-4.79%	3,309,357
Aug 19, 2026	12.61	12.62	11.76	11.90	11.90	-3.88%	3,482,173
Aug 18, 2026	12.80	12.95	12.16	12.38	12.38	-3.21%	1,794,538
Aug 17, 2026	12.22	12.82	12.04	12.79	12.79	5.70%	2,956,056
Aug 14, 2026	11.63	12.16	11.49	12.10	12.10	4.85%	2,005,228
Aug 13, 2026	11.49	11.77	11.33	11.54	11.54	-0.43%	1,743,554
Aug 12, 2026	11.70	11.90	11.52	11.59	11.59	-0.52%	1,602,645
Aug 11, 2026	11.64	11.77	11.49	11.65	11.65	0.34%	2,589,573
Aug 10, 2026	11.22	11.76	11.21	11.61	11.61	5.74%	2,542,058
Aug 7, 2026	10.92	11.38	10.82	10.98	10.98	0.27%	2,143,853
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