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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.23	11.24	11.24	11.35	10.76	2.84M
February 19, 2026	11.75	11.5	11.5	12.18	11.26	3.84M
February 18, 2026	12.56	11.26	11.26	13.25	11.13	5.1M
February 17, 2026	12	12.01	12.01	12.34	11.43	4.11M
February 13, 2026	11.4	12.02	12.02	12.6	11.4	4.72M
February 12, 2026	11.73	11.27	11.27	11.8	10.91	2.39M
February 11, 2026	11.33	11.62	11.62	11.79	11.27	3.01M
February 10, 2026	11.64	11.14	11.14	11.64	10.84	2.59M
February 09, 2026	11.24	11.56	11.56	11.79	11.1	1.94M
February 06, 2026	10.77	11.24	11.24	11.4	10.75	2.91M
February 05, 2026	10.74	10.75	10.75	11.13	10.36	2.94M
February 04, 2026	11.84	11.18	11.18	12.04	10.76	4.14M
February 03, 2026	11.94	11.83	11.83	12.14	11.26	3.53M
February 02, 2026	11.05	11.83	11.83	12.01	11.01	2.84M
January 30, 2026	11.17	11.49	11.49	11.54	10.95	3.92M
January 29, 2026	11.13	11.44	11.44	11.87	11.08	7.38M
January 28, 2026	10.94	10.66	10.66	11.01	10.15	5.32M
January 27, 2026	10.87	10.75	10.75	10.94	10.27	11.35M
January 26, 2026	11.1	11.12	11.12	11.36	10.95	1.77M
January 23, 2026	11.32	10.94	10.94	11.77	10.92	2.13M
January 22, 2026	11	11	11	11.18	10.87	1.58M
January 21, 2026	10.63	11.07	11.07	11.4	10.59	2.57M
January 20, 2026	10.13	10.37	10.37	10.48	10.01	1.5M
January 16, 2026	10.56	10.29	10.29	10.56	10.21	2.18M
January 15, 2026	10.47	10.42	10.42	10.84	10.25	2.49M
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

ProPetro Holding Corp. (PUMP) NYSE