ProPetro Holding Corp. PUMP
7.51 USD +0.12 (+1.62%)
Regular-session close
7.45 -0.06 -0.80%
After hours · Nov 13, 5:34 PM ET
7.23 Day range 7.57
6.01 52-week range 18.20
- YTD
- -21.03%
- 1 year
- -22.66%
PUMP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.49 | 7.57 | 7.22 | 7.51 | +0.12 | +1.62% | 4,606,836 |
| Nov 12, 2026 | 7.06 | 7.49 | 7.03 | 7.39 | +0.22 | +3.07% | 6,762,900 |
| Nov 11, 2026 | 7.15 | 7.24 | 6.86 | 7.17 | +0.33 | +4.82% | 5,487,700 |
| Nov 10, 2026 | 6.64 | 6.96 | 6.49 | 6.84 | 0.00 | 0.00% | 4,919,200 |
| Nov 9, 2026 | 6.41 | 6.88 | 6.38 | 6.84 | +0.45 | +7.04% | 6,207,200 |
| Nov 6, 2026 | 6.15 | 6.47 | 6.12 | 6.39 | +0.38 | +6.32% | 6,150,500 |
| Nov 5, 2026 | 6.35 | 6.38 | 5.95 | 6.01 | -0.41 | -6.39% | 10,111,400 |
| Nov 4, 2026 | 7.06 | 7.09 | 6.31 | 6.42 | -0.76 | -10.58% | 7,578,200 |
| Nov 3, 2026 | 7.09 | 7.41 | 6.95 | 7.18 | +0.19 | +2.72% | 4,691,700 |
| Nov 2, 2026 | 7.68 | 7.71 | 6.93 | 6.99 | -0.74 | -9.57% | 4,987,700 |
| Oct 30, 2026 | 7.61 | 7.83 | 7.48 | 7.73 | -0.14 | -1.78% | 4,987,900 |
| Oct 29, 2026 | 7.70 | 8.15 | 7.66 | 7.87 | +0.11 | +1.42% | 5,699,800 |
| Oct 28, 2026 | 8.27 | 8.27 | 7.55 | 7.76 | +0.20 | +2.65% | 10,622,200 |
| Oct 27, 2026 | 7.40 | 7.61 | 7.39 | 7.56 | +0.23 | +3.14% | 8,125,100 |
| Oct 26, 2026 | 7.20 | 7.45 | 7.20 | 7.33 | +0.04 | +0.55% | 3,094,900 |
| Oct 23, 2026 | 7.20 | 7.54 | 7.01 | 7.29 | +0.07 | +0.97% | 5,295,200 |
| Oct 22, 2026 | 7.57 | 7.70 | 7.03 | 7.22 | -0.43 | -5.62% | 6,267,900 |
| Oct 21, 2026 | 7.64 | 7.84 | 7.48 | 7.65 | +0.02 | +0.26% | 7,280,900 |
| Oct 20, 2026 | 7.77 | 7.83 | 7.55 | 7.63 | -0.17 | -2.18% | 6,809,400 |
| Oct 19, 2026 | 7.79 | 7.89 | 7.46 | 7.80 | +0.07 | +0.91% | 6,675,700 |
| Oct 16, 2026 | 8.05 | 8.05 | 7.70 | 7.73 | -0.21 | -2.64% | 4,007,800 |
| Oct 15, 2026 | 8.18 | 8.18 | 7.69 | 7.94 | -0.28 | -3.41% | 5,774,300 |
| Oct 14, 2026 | 8.79 | 8.84 | 8.15 | 8.22 | -0.59 | -6.70% | 6,250,200 |
| Oct 13, 2026 | 8.83 | 8.89 | 8.49 | 8.81 | +0.06 | +0.69% | 2,602,300 |
| Oct 12, 2026 | 9.19 | 9.20 | 8.67 | 8.75 | -0.34 | -3.74% | 3,592,900 |
| Oct 9, 2026 | 9.11 | 9.40 | 9.06 | 9.09 | +0.05 | +0.55% | 2,679,800 |
| Oct 8, 2026 | 9.36 | 9.42 | 8.97 | 9.04 | -0.24 | -2.59% | 4,644,000 |
| Oct 7, 2026 | 9.49 | 9.60 | 9.09 | 9.28 | -0.25 | -2.62% | 2,849,900 |
| Oct 6, 2026 | 9.57 | 9.83 | 9.45 | 9.53 | -0.06 | -0.63% | 2,934,800 |
| Oct 5, 2026 | 9.30 | 9.85 | 9.29 | 9.59 | +0.32 | +3.45% | 4,072,700 |
| Oct 2, 2026 | 8.94 | 9.28 | 8.85 | 9.27 | +0.27 | +3.00% | 3,300,900 |
| Oct 1, 2026 | 8.82 | 9.07 | 8.73 | 9.00 | +0.16 | +1.81% | 3,433,300 |
| Sep 30, 2026 | 8.94 | 8.94 | 8.63 | 8.84 | -0.04 | -0.45% | 5,876,200 |
| Sep 29, 2026 | 9.20 | 9.24 | 8.85 | 8.88 | -0.42 | -4.52% | 3,684,900 |
| Sep 28, 2026 | 9.78 | 9.81 | 9.29 | 9.30 | -0.29 | -3.02% | 3,690,400 |
| Sep 25, 2026 | 9.50 | 10.06 | 9.38 | 9.59 | +0.06 | +0.63% | 3,825,900 |
| Sep 24, 2026 | 9.88 | 9.91 | 9.50 | 9.53 | -0.27 | -2.76% | 4,445,300 |
| Sep 23, 2026 | 10.10 | 10.22 | 9.77 | 9.80 | -0.23 | -2.29% | 3,973,900 |
| Sep 22, 2026 | 10.05 | 10.43 | 9.89 | 10.03 | -0.13 | -1.28% | 4,414,800 |
| Sep 21, 2026 | 10.40 | 10.40 | 9.98 | 10.16 | -0.32 | -3.05% | 2,995,600 |
| Sep 18, 2026 | 10.48 | 10.76 | 10.48 | 10.48 | +0.02 | +0.19% | 8,538,700 |
| Sep 17, 2026 | 10.31 | 10.62 | 10.14 | 10.46 | +0.25 | +2.45% | 5,211,700 |
| Sep 16, 2026 | 10.40 | 10.54 | 10.01 | 10.21 | -0.20 | -1.92% | 3,255,700 |
| Sep 15, 2026 | 10.56 | 10.71 | 10.28 | 10.41 | -0.09 | -0.86% | 4,231,700 |
| Sep 14, 2026 | 11.17 | 11.23 | 10.39 | 10.50 | -0.95 | -8.30% | 4,287,500 |
| Sep 11, 2026 | 11.57 | 11.87 | 11.34 | 11.45 | -0.05 | -0.43% | 3,963,400 |
| Sep 10, 2026 | 12.37 | 12.37 | 11.46 | 11.50 | -0.72 | -5.89% | 4,617,700 |
| Sep 9, 2026 | 11.93 | 12.43 | 11.88 | 12.22 | +0.19 | +1.58% | 2,325,700 |
| Sep 8, 2026 | 11.81 | 12.19 | 11.70 | 12.03 | +0.56 | +4.88% | 3,864,800 |
| Sep 4, 2026 | 11.19 | 11.56 | 11.06 | 11.47 | +0.23 | +2.05% | 2,140,500 |
| Sep 3, 2026 | 11.15 | 11.32 | 11.01 | 11.24 | +0.01 | +0.09% | 2,350,400 |
| Sep 2, 2026 | 11.11 | 11.32 | 10.94 | 11.23 | -0.12 | -1.06% | 2,225,200 |
| Sep 1, 2026 | 11.41 | 11.72 | 11.19 | 11.35 | -0.01 | -0.09% | 2,557,900 |
| Aug 31, 2026 | 11.29 | 11.41 | 10.88 | 11.36 | +0.38 | +3.46% | 4,372,000 |
| Aug 28, 2026 | 11.17 | 11.21 | 10.80 | 10.98 | -0.20 | -1.79% | 3,286,700 |
| Aug 27, 2026 | 10.58 | 11.26 | 10.48 | 11.18 | +0.55 | +5.17% | 3,548,900 |
| Aug 26, 2026 | 10.54 | 10.65 | 10.30 | 10.63 | +0.03 | +0.28% | 3,552,800 |
| Aug 25, 2026 | 10.75 | 10.97 | 10.60 | 10.60 | -0.22 | -2.03% | 3,048,100 |
| Aug 24, 2026 | 11.17 | 11.31 | 10.76 | 10.82 | -0.51 | -4.50% | 2,232,100 |
| Aug 21, 2026 | 11.41 | 11.42 | 11.11 | 11.33 | 0.00 | 0.00% | 1,672,700 |
| Aug 20, 2026 | 12.13 | 12.19 | 11.24 | 11.33 | -0.57 | -4.79% | 3,310,100 |
| Aug 19, 2026 | 12.61 | 12.62 | 11.76 | 11.90 | -0.48 | -3.88% | 3,482,200 |
| Aug 18, 2026 | 12.80 | 12.95 | 12.16 | 12.38 | -0.41 | -3.21% | 1,794,900 |
| Aug 17, 2026 | 12.22 | 12.82 | 12.04 | 12.79 | +0.69 | +5.70% | 2,958,400 |
| Aug 14, 2026 | 11.63 | 12.15 | 11.49 | 12.10 | +0.56 | +4.85% | 2,016,700 |
65 days, newest first. Daily bars as drawn on the PUMP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.