ProPetro Holding Corp. (PUMP) NYSE

Currency In USD

PUMP Historical Return

If you invested $1000 in ProPetro Holding Corp. (PUMP) since IPO date, it would be worth $1,031.79 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,372.56, while $1000 invested 1 year ago would be worth $2,436.63. This corresponds to total returns of 3.18%, 37.26%, 143.66%, respectively, with annualized returns of 0.34%, 6.53%, 143.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PUMP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	14.87	14.75	14.75	14.99	14.27	4.73M
June 17, 2026	14.98	14.86	14.86	15.12	14.73	5.66M
June 16, 2026	14.99	14.85	14.85	15.45	14.76	5.07M
June 15, 2026	15.01	15.19	15.19	15.31	14.74	4.34M
June 12, 2026	14.76	15.51	15.51	15.78	14.71	3.57M
June 11, 2026	15.3	14.78	14.78	15.64	14.73	4.03M
June 10, 2026	14.66	15.07	15.07	15.23	14.51	4.04M
June 09, 2026	14.96	14.67	14.67	15.12	14.1	9.47M
June 08, 2026	15.2	14.91	14.91	15.35	14.89	4.08M
June 05, 2026	16.21	14.74	14.74	16.21	14.59	5.65M
June 04, 2026	15.75	16.47	16.47	16.54	15.52	4.28M
June 03, 2026	16.6	16.34	16.34	16.73	16.33	2.89M
June 02, 2026	15.52	16.38	16.38	16.58	15.51	4.71M
June 01, 2026	15.82	15.34	15.34	15.85	15.05	5.12M
May 29, 2026	15.35	15.26	15.26	15.53	14.84	6.03M
May 28, 2026	16.02	15.16	15.16	16.14	15.03	6.14M
May 27, 2026	16.28	15.81	15.81	16.54	15.7	5.88M
May 26, 2026	16.67	16.87	16.87	17.31	16.63	4.61M
May 22, 2026	17.58	16.95	16.95	17.85	16.69	781,588
May 21, 2026	17.32	17.44	17.44	17.46	16.77	9.32M
May 20, 2026	17.23	17.03	17.03	17.95	16.96	9.39M
May 19, 2026	18.3	17.89	17.89	18.37	17.54	3.24M
May 18, 2026	17.66	18.03	18.03	18.24	17	5.84M
May 15, 2026	16.9	17.45	17.45	17.73	16.71	4.76M
May 14, 2026	16.45	16.98	16.98	17.37	16.39	3.84M
May 13, 2026	16.21	16.55	16.55	16.59	16.01	3.05M
May 12, 2026	16.63	16.11	16.11	16.66	15.7	4.45M
May 11, 2026	16.01	16.65	16.65	16.76	15.97	4.79M
May 08, 2026	15.65	15.68	15.68	15.96	15.33	3.77M
May 07, 2026	15.83	15.55	15.55	15.91	15.12	4.33M
May 06, 2026	15.72	15.77	15.77	16.34	15.6	7.68M
May 05, 2026	16.7	16.61	16.61	17.27	16.51	23.89M
May 04, 2026	15.96	16.85	16.85	16.95	15.73	15.83M
May 01, 2026	16.96	16.62	16.62	17.21	16.37	3.69M
April 30, 2026	15.08	17.13	17.13	18.5	14.9	5.43M
April 29, 2026	17.91	18.2	18.2	18.5	17.76	4.21M
April 28, 2026	17.35	17.42	17.42	17.52	17.17	2.01M
April 27, 2026	17.29	17.21	17.21	17.33	16.57	3.05M
April 24, 2026	16.81	17	17	17.23	16.48	2.05M
April 23, 2026	15.15	16.83	16.83	16.85	15.14	2.91M
April 22, 2026	15.34	15.41	15.41	15.6	15.1	2.19M
April 21, 2026	14.13	15.08	15.08	15.11	14.13	4.45M
April 20, 2026	13.96	13.9	13.9	14.22	13.84	1.39M
April 17, 2026	13.98	13.96	13.96	14.38	13.72	2.98M
April 16, 2026	14.58	14.76	14.76	14.91	14.58	1.78M
April 15, 2026	13.85	14.49	14.49	14.6	13.85	3.18M
April 14, 2026	14.16	13.67	13.67	14.16	13.52	1.6M
April 13, 2026	14.09	13.92	13.92	14.47	13.66	1.81M
April 10, 2026	13.41	13.83	13.83	14	13.32	2.13M
April 09, 2026	13.95	13.65	13.65	14.2	13.51	1.68M
April 08, 2026	12.95	13.84	13.84	13.89	12.92	2.83M
April 07, 2026	13.78	14.24	14.24	14.29	13.72	1.42M
April 06, 2026	13.81	13.73	13.73	14.06	13.65	1.12M
April 02, 2026	13.69	13.94	13.94	14.29	13.69	2.23M
April 01, 2026	14.18	13.5	13.5	14.55	13.49	2.59M
March 31, 2026	14.68	14.41	14.41	15	14.33	4.14M
March 30, 2026	15.27	14.65	14.65	15.49	14.61	2.92M
March 27, 2026	14.74	14.69	14.69	15.09	14.56	1.84M
March 26, 2026	14.56	14.67	14.67	15.07	14.5	2.81M
March 25, 2026	14.47	14.55	14.55	14.83	14.16	2.18M