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 $527.59 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $755.18, while $1000 invested 1 year ago would be worth $1,301.02. This corresponds to total returns of -47.24%, -24.48%, 30.1%, respectively, with annualized returns of -6.44%, -5.46%, 30.1%.

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
October 21, 2026	7.64	7.65	7.65	7.84	7.48	7.23M
October 20, 2026	7.77	7.63	7.63	7.83	7.55	6.81M
October 19, 2026	7.79	7.8	7.8	7.89	7.46	6.68M
October 16, 2026	8.05	7.73	7.73	8.05	7.7	4M
October 15, 2026	8.18	7.94	7.94	8.18	7.69	5.76M
October 14, 2026	8.79	8.22	8.22	8.84	8.15	5.75M
October 13, 2026	8.83	8.81	8.81	8.89	8.49	2.6M
October 12, 2026	9.19	8.75	8.75	9.2	8.67	3.59M
October 09, 2026	9.11	9.09	9.09	9.4	9.07	2.68M
October 08, 2026	9.36	9.04	9.04	9.42	8.97	4.64M
October 07, 2026	9.49	9.28	9.28	9.61	9.09	2.85M
October 06, 2026	9.57	9.53	9.53	9.83	9.46	2.91M
October 05, 2026	9.3	9.59	9.59	9.86	9.29	4.05M
October 02, 2026	8.94	9.27	9.27	9.29	8.85	3.3M
October 01, 2026	8.82	9	9	9.07	8.74	2.86M
September 30, 2026	8.94	8.84	8.84	8.94	8.63	5.32M
September 29, 2026	9.2	8.88	8.88	9.24	8.85	3.68M
September 28, 2026	9.78	9.3	9.3	9.81	9.29	3.69M
September 25, 2026	9.5	9.59	9.59	10.06	9.38	3.27M
September 24, 2026	9.88	9.53	9.53	9.91	9.5	4.45M
September 23, 2026	10.1	9.8	9.8	10.22	9.77	3.97M
September 22, 2026	10.05	10.03	10.03	10.43	9.89	4.41M
September 21, 2026	10.18	10.16	10.16	10.37	9.98	3M
September 18, 2026	10.48	10.48	10.48	10.76	10.48	8.54M
September 17, 2026	10.31	10.46	10.46	10.62	10.14	4.67M
September 16, 2026	10.4	10.21	10.21	10.54	10.01	3.23M
September 15, 2026	10.56	10.41	10.41	10.71	10.29	3.91M
September 11, 2026	11.57	11.45	11.45	11.87	11.34	3.96M
September 10, 2026	12.37	11.5	11.5	12.37	11.46	4.62M
September 09, 2026	11.93	12.22	12.22	12.43	11.88	2.33M
September 08, 2026	11.81	12.03	12.03	12.2	11.7	3.86M
September 04, 2026	11.19	11.47	11.47	11.56	11.06	2.14M
September 03, 2026	11.15	11.24	11.24	11.32	11.01	2.35M
September 02, 2026	11.11	11.23	11.23	11.32	10.94	2.23M
September 01, 2026	11.41	11.35	11.35	11.72	11.19	2.56M
August 31, 2026	11.29	11.36	11.36	11.42	10.88	4.37M
August 28, 2026	11.17	10.98	10.98	11.21	10.8	3.29M
August 27, 2026	10.58	11.18	11.18	11.26	10.48	3.55M
August 26, 2026	10.54	10.63	10.63	10.65	10.3	3.55M
August 25, 2026	10.75	10.6	10.6	10.97	10.6	3.05M
August 24, 2026	11.17	10.82	10.82	11.31	10.76	2.23M
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