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 $781.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,577.99, while $1000 invested 1 year ago would be worth $2,302.85. This corresponds to total returns of -21.86%, 57.8%, 130.28%, respectively, with annualized returns of -2.58%, 9.55%, 130.28%.

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
August 21, 2026	11.41	11.33	11.33	11.42	11.11	1.67M
August 20, 2026	12.13	11.33	11.33	12.2	11.24	3.31M
August 19, 2026	12.61	11.9	11.9	12.62	11.76	2.84M
August 18, 2026	12.8	12.38	12.38	12.95	12.16	1.79M
August 17, 2026	12.22	12.79	12.79	12.82	12.04	2.96M
August 14, 2026	11.63	12.1	12.1	12.16	11.49	2.02M
August 13, 2026	11.49	11.54	11.54	11.77	11.33	1.74M
August 12, 2026	11.7	11.59	11.59	11.9	11.52	1.6M
August 11, 2026	11.64	11.65	11.65	11.77	11.49	2.59M
August 10, 2026	11.22	11.61	11.61	11.76	11.21	2.54M
August 07, 2026	10.92	10.98	10.98	11.38	10.82	2.14M
August 06, 2026	11.09	10.95	10.95	11.25	10.75	3.09M
August 05, 2026	11.23	11	11	11.43	10.93	2.65M
August 04, 2026	11.01	11.39	11.39	11.48	10.95	4.45M
August 03, 2026	10.73	11.16	11.16	11.19	10.46	3.21M
July 31, 2026	11.1	11.1	11.1	11.42	10.69	4.97M
July 30, 2026	10.73	10.82	10.82	11.04	10.51	6.05M
July 29, 2026	11.06	10.21	10.21	11.4	10	7.84M
July 28, 2026	10.65	10.66	10.66	10.74	10.08	9.34M
July 27, 2026	11.35	10.79	10.79	11.76	10.78	8.37M
July 23, 2026	13.85	12.3	12.3	13.94	12.22	5.77M
July 22, 2026	13.24	13.59	13.59	13.78	13.23	4.91M
July 21, 2026	13.08	13.22	13.22	13.34	12.69	3.57M
July 20, 2026	12.9	12.9	12.9	13.17	12.84	1.69M
July 17, 2026	12.8	13	13	13.09	12.57	2.66M
July 16, 2026	13.09	12.74	12.74	13.41	12.58	2.33M
July 15, 2026	14	13.43	13.43	14.17	13.06	3.13M
July 14, 2026	13.61	13.75	13.75	13.85	13.33	2.98M
July 13, 2026	13.01	13.18	13.18	13.3	12.77	2.45M
July 10, 2026	12.85	12.87	12.87	12.92	12.63	2.4M
July 09, 2026	12.9	12.8	12.8	12.98	12.63	2.54M
July 08, 2026	12.55	12.92	12.92	13.08	12.55	2.94M
July 07, 2026	12.3	12.3	12.3	12.4	11.92	4.96M
July 06, 2026	12.18	12.29	12.29	12.88	12.08	8.94M
July 02, 2026	13.43	12.09	12.09	13.61	11.99	8.37M
July 01, 2026	14.27	13.36	13.36	14.44	13.21	6.54M
June 30, 2026	14.87	14.34	14.34	15.1	14.3	3.92M
June 29, 2026	14.95	14.74	14.74	15.06	14.57	3.23M
June 26, 2026	14.41	14.8	14.8	14.88	14.39	7.03M
June 25, 2026	14.15	14.8	14.8	14.91	13.98	4.3M
June 24, 2026	14.41	13.98	13.98	14.41	13.55	6.59M
June 23, 2026	14.63	14.65	14.65	14.89	14.5	2.33M
June 22, 2026	14.99	15.04	15.04	15.04	14.49	2.34M
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