ProPetro Holding Corp. - PUMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.42	10.49	10.49	10.97	10.36	1.83M
January 13, 2026	9.65	10.11	10.11	10.4	9.63	2.36M
January 12, 2026	9.38	9.42	9.42	9.49	9.2	1.27M
January 09, 2026	9.3	9.41	9.41	9.52	9.13	1.74M
January 08, 2026	9.54	9.31	9.31	9.61	9.14	2.32M
January 07, 2026	9.46	9.31	9.31	9.53	9.23	1.68M
January 06, 2026	9.89	9.44	9.44	9.99	9.31	1.94M
January 05, 2026	10.51	9.87	9.87	10.55	9.41	2.53M
January 02, 2026	9.56	9.82	9.82	9.91	9.33	1.95M
December 31, 2025	9.54	9.51	9.51	9.61	9.36	1.56M
December 30, 2025	9.34	9.53	9.53	9.56	9.19	1.22M
December 29, 2025	9.36	9.26	9.26	9.38	9.15	1.3M
December 26, 2025	9.27	9.26	9.26	9.35	9.21	1.31M
December 24, 2025	9.44	9.35	9.35	9.58	9.24	420,200
December 23, 2025	9.32	9.39	9.39	9.55	9.24	972,956
December 22, 2025	9.44	9.35	9.35	9.6	9.32	1.98M
December 19, 2025	9.22	9.11	9.11	9.47	9.01	2.24M
December 18, 2025	9.14	9.05	9.05	9.27	8.86	1.93M
December 17, 2025	9.63	9.04	9.04	9.71	8.79	3.97M
December 16, 2025	10.04	9.52	9.52	10.07	9.32	2.51M
December 15, 2025	10.32	10.19	10.19	10.37	10.07	2.58M
December 12, 2025	11.35	10.24	10.24	11.37	10.21	4.44M
December 11, 2025	11.02	11.14	11.14	11.45	10.89	2.33M
December 10, 2025	11.37	11.3	11.3	11.65	11.01	3.25M
December 09, 2025	10.75	10.97	10.97	11.03	10.71	1.34M
December 08, 2025	10.88	10.8	10.8	11	10.57	1.9M
December 05, 2025	11.11	10.91	10.91	11.27	10.84	2.39M
December 04, 2025	10.46	11.11	11.11	11.17	10.3	2.68M
December 03, 2025	9.91	10.5	10.5	10.6	9.73	2.96M
December 02, 2025	9.67	9.76	9.76	9.93	9.41	1.95M
December 01, 2025	9.57	9.75	9.75	10.14	9.44	2.37M
November 28, 2025	9.5	9.57	9.57	9.68	9.36	960,317
November 26, 2025	9.47	9.42	9.42	9.57	9.29	1.34M
November 25, 2025	9.32	9.55	9.55	9.55	9.23	3.68M
November 24, 2025	9.27	9.41	9.41	9.61	9.03	2.09M
November 21, 2025	9.17	9.29	9.29	9.36	8.81	2.01M
November 20, 2025	9.88	9.17	9.17	10.23	9.06	3.5M
November 19, 2025	9.57	9.68	9.68	9.72	9.37	2.31M
November 18, 2025	9.49	9.91	9.91	9.96	9.45	2.59M
November 17, 2025	9.9	9.75	9.75	10.64	9.66	2.94M
November 14, 2025	9.47	9.92	9.92	10.18	9.34	3.24M
November 13, 2025	10.63	9.71	9.71	10.66	9.62	4.37M
November 12, 2025	11.01	10.43	10.43	11.41	10.19	4.62M
November 11, 2025	10.7	10.75	10.75	11.02	10.49	2.56M
November 10, 2025	10.96	10.62	10.62	11.1	10.42	2.67M
November 07, 2025	10.55	10.74	10.74	10.76	10.14	2.65M
November 06, 2025	10.94	10.75	10.75	11.21	10.71	3.18M
November 05, 2025	10.25	10.84	10.84	10.91	10.15	3.28M
November 04, 2025	10.39	10.17	10.17	10.9	10.07	5.71M
November 03, 2025	11.18	10.95	10.95	11.18	10.38	6.04M
October 31, 2025	10.84	10.38	10.38	10.89	10.25	6.08M
October 30, 2025	10.42	10.84	10.84	11.66	10.37	7.29M
October 29, 2025	9	11.1	11.1	11.28	8.55	25.63M
October 28, 2025	7.06	7.3	7.3	7.4	6.91	4.71M
October 27, 2025	7.49	7.19	7.19	7.69	7.16	3.9M
October 24, 2025	6.33	6.31	6.31	6.48	6.29	1.63M
October 23, 2025	5.99	6.33	6.33	6.33	5.96	2.18M
October 22, 2025	5.97	5.77	5.77	6.05	5.68	3.69M
October 21, 2025	5.9	5.88	5.88	6.06	5.79	1.8M
October 20, 2025	5.61	5.79	5.79	6.03	5.56	2.52M

ProPetro Holding Corp. (PUMP) NYSE