Dark

PUMP
ProPetro Holding Corp.
stock NYSE

At Close

Sep 25, 2026 3:59:56 PM EDT

9.60USD+0.682%(+0.07)3,230,110

8.27Bid 9.62Ask 1.35Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

9.40USD-1.364%(-0.13)5,345

After-hours

Sep 25, 2026 4:21:30 PM EDT

9.60USD+0.052%(0.00)249

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	9.5600	10.0600	9.5200	9.6000	+0.735%	3,230,110	0.000%
2026-09-24	9.8800	9.9100	9.5000	9.5300	-2.755%	4,447,127	+0.735%
2026-09-23	10.1000	10.2200	9.7650	9.8000	-2.293%	3,975,846	-2.041%
2026-09-22	10.0500	10.4300	9.8900	10.0300	-1.280%	4,414,783	-4.287%
2026-09-21	10.4000	10.4000	9.9800	10.1600	-3.053%	2,995,657	-5.512%
2026-09-18	10.4800	10.7582	10.4800	10.4800	+0.191%	8,538,837	-8.397%
2026-09-17	10.3100	10.6200	10.1400	10.4600	+2.449%	5,214,173	-8.222%
2026-09-16	10.4000	10.5400	10.0100	10.2100	-1.921%	3,255,668	-5.975%
2026-09-15	10.5600	10.7079	10.2850	10.4100	-0.857%	4,231,689	-7.781%
2026-09-14	11.1700	11.2350	10.3900	10.5000	-8.297%	4,287,893	-8.571%
2026-09-11	11.5700	11.8700	11.3400	11.4500	-0.435%	3,963,551	-16.157%
2026-09-10	12.3700	12.3700	11.4600	11.5000	-5.892%	4,617,770	-16.522%
2026-09-09	11.9300	12.4300	11.8750	12.2200	+1.579%	2,325,817	-21.440%
2026-09-08	11.8100	12.1950	11.7040	12.0300	+4.882%	3,864,977	-20.200%
2026-09-04	11.1900	11.5600	11.0600	11.4700	+2.046%	2,140,973	-16.303%
2026-09-03	11.1500	11.3200	11.0100	11.2400	+0.089%	2,350,452	-14.591%
2026-09-02	11.1100	11.3200	10.9400	11.2300	-1.057%	2,226,455	-14.515%
2026-09-01	11.4100	11.7200	11.1900	11.3500	-0.088%	2,557,865	-15.419%
2026-08-31	11.2900	11.4150	10.8800	11.3600	+3.461%	4,372,138	-15.493%
2026-08-28	11.1700	11.2100	10.8000	10.9800	-1.789%	3,286,672	-12.568%
2026-08-27	10.5800	11.2550	10.4800	11.1800	+5.174%	3,548,890	-14.132%
2026-08-26	10.5400	10.6500	10.3004	10.6300	+0.283%	3,552,813	-9.690%
2026-08-25	10.7500	10.9700	10.6000	10.6000	-2.033%	3,048,776	-9.434%
2026-08-24	11.1700	11.3100	10.7600	10.8200	-4.501%	2,232,125	-11.275%
2026-08-21	11.4100	11.4200	11.1100	11.3300	0.000%	1,672,683	-15.269%
2026-08-20	12.1300	12.1950	11.2400	11.3300	-4.790%	3,310,370	-15.269%
2026-08-19	12.6100	12.6200	11.7600	11.9000	-3.877%	3,482,291	-19.328%
2026-08-18	12.8000	12.9500	12.1600	12.3800	-3.206%	1,794,985	-22.456%
2026-08-17	12.2200	12.8200	12.0400	12.7900	+5.702%	2,958,429	-24.941%
2026-08-14	11.6300	12.1550	11.4900	12.1000	+4.853%	2,016,678	-20.661%
2026-08-13	11.4900	11.7650	11.3300	11.5400	-0.431%	1,743,685	-16.811%
2026-08-12	11.7000	11.9000	11.5200	11.5900	-0.515%	1,603,133	-17.170%
2026-08-11	11.6400	11.7700	11.4900	11.6500	+0.345%	2,589,884	-17.597%
2026-08-10	11.2200	11.7600	11.2100	11.6100	+5.738%	2,542,076	-17.313%
2026-08-07	10.9200	11.3800	10.8200	10.9800	+0.274%	2,143,861	-12.568%
2026-08-06	11.0900	11.2500	10.7500	10.9500	-0.455%	3,090,024	-12.329%
2026-08-05	11.2250	11.4300	10.9300	11.0000	-3.424%	2,654,152	-12.727%
2026-08-04	11.0100	11.4750	10.9450	11.3900	+2.061%	4,448,021	-15.716%
2026-08-03	10.7300	11.1900	10.4600	11.1600	+0.541%	3,206,278	-13.978%
2026-07-31	11.1000	11.4200	10.6916	11.1000	+2.588%	4,970,581	-13.514%
2026-07-30	10.7300	11.0400	10.5100	10.8200	+5.975%	6,049,137	-11.275%
2026-07-29	11.0600	11.4000	10.0000	10.2100	-4.221%	7,844,104	-5.975%
2026-07-28	10.6500	10.7400	10.0800	10.6600	-1.205%	9,339,573	-9.944%
2026-07-27	11.3500	11.7600	10.7800	10.7900	-8.559%	8,366,169	-11.029%
2026-07-24	12.2900	12.4050	11.4000	11.8000	-4.065%	6,567,502	-18.644%
2026-07-23	13.8500	13.9350	12.2200	12.3000	-9.492%	5,768,189	-21.951%
2026-07-22	13.2400	13.7800	13.2250	13.5900	+2.799%	4,911,508	-29.360%
2026-07-21	13.0800	13.3400	12.6900	13.2200	+2.481%	3,571,627	-27.383%
2026-07-20	12.9000	13.1700	12.8400	12.9000	-0.769%	1,690,716	-25.581%
2026-07-17	12.8000	13.0900	12.5700	13.0000	+2.041%	2,664,032	-26.154%
2026-07-16	13.0900	13.4100	12.5750	12.7400	-5.138%	2,333,102	-24.647%
2026-07-15	14.0000	14.1700	13.0550	13.4300	-2.327%	3,126,022	-28.518%
2026-07-14	13.6050	13.8500	13.3320	13.7500	+4.325%	2,983,564	-30.182%
2026-07-13	13.0100	13.3000	12.7700	13.1800	+2.409%	2,446,700	-27.162%
2026-07-10	12.8500	12.9150	12.6300	12.8700	+0.547%	2,401,217	-25.408%
2026-07-09	12.9000	12.9800	12.6300	12.8000	-0.929%	2,537,030	-25.000%
2026-07-08	12.5500	13.0800	12.5500	12.9200	+5.041%	2,937,493	-25.697%
2026-07-07	12.3000	12.3950	11.9200	12.3000	+0.081%	4,958,107	-21.951%
2026-07-06	12.1800	12.8800	12.0800	12.2900	+1.654%	8,937,030	-21.888%
2026-07-02	13.4300	13.6100	11.9900	12.0900	-9.506%	8,372,388	-20.596%
2026-07-01	14.2700	14.4400	13.2050	13.3600	-6.834%	6,544,718	-28.144%
2026-06-30	14.8700	15.1000	14.2950	14.3400	-2.714%	3,919,933	-33.054%
2026-06-29	14.9500	15.0550	14.5700	14.7400	-0.405%	3,229,740	-34.871%
2026-06-26	14.4100	14.8800	14.3900	14.8000	0.000%	7,029,506	-35.135%
2026-06-25	14.1500	14.9100	13.9750	14.8000	+5.866%	4,302,698	-35.135%
2026-06-24	14.4100	14.4100	13.5500	13.9800	-4.573%	6,589,557	-31.330%
2026-06-23	14.6300	14.8900	14.5000	14.6500	-2.593%	2,325,179	-34.471%
2026-06-22	14.9900	15.0400	14.4850	15.0400	+1.966%	2,339,583	-36.170%
2026-06-18	14.8700	14.9900	14.2700	14.7500	-0.740%	4,734,368	-34.915%
2026-06-17	14.9800	15.1200	14.7300	14.8600	+0.067%	5,660,443	-35.397%
2026-06-16	14.9900	15.4450	14.7600	14.8500	-2.238%	5,074,886	-35.354%
2026-06-15	15.0100	15.3100	14.7400	15.1900	-2.063%	4,342,989	-36.801%
2026-06-12	14.7600	15.7800	14.7050	15.5100	+4.939%	3,578,296	-38.104%
2026-06-11	15.3000	15.6400	14.7325	14.7800	-1.924%	4,033,462	-35.047%
2026-06-10	14.6600	15.2300	14.5100	15.0700	+2.727%	4,049,414	-36.297%
2026-06-09	14.9600	15.1200	14.1000	14.6700	-1.610%	9,664,235	-34.560%
2026-06-08	15.2000	15.3460	14.8850	14.9100	+1.153%	4,087,534	-35.614%
2026-06-05	16.2100	16.2100	14.5850	14.7400	-10.504%	5,651,206	-34.871%
2026-06-04	15.7500	16.5400	15.5219	16.4700	+0.796%	4,280,515	-41.712%
2026-06-03	16.6000	16.7400	16.3300	16.3400	-0.244%	4,525,783	-41.248%
2026-06-02	15.5200	16.5800	15.5050	16.3800	+6.780%	4,709,086	-41.392%
2026-06-01	15.8200	15.8500	15.0500	15.3400	+0.524%	5,122,803	-37.419%
2026-05-29	15.3500	15.5310	14.8350	15.2600	+0.660%	6,032,404	-37.090%
2026-05-28	16.0200	16.1400	15.0300	15.1600	-4.111%	6,157,614	-36.675%
2026-05-27	16.2800	16.5400	15.7000	15.8100	-6.283%	5,871,888	-39.279%
2026-05-26	16.6700	17.3100	16.6300	16.8700	-0.472%	4,612,550	-43.094%
2026-05-22	17.5800	17.8529	16.6900	16.9500	-2.810%	7,855,489	-43.363%
2026-05-21	17.3200	17.4600	16.7650	17.4400	+2.408%	9,340,257	-44.954%
2026-05-20	17.2300	17.9550	16.9600	17.0300	-4.807%	10,188,079	-43.629%
2026-05-19	18.3000	18.3747	17.5350	17.8900	-0.776%	3,240,446	-46.339%
2026-05-18	17.6600	18.2400	17.0000	18.0300	+3.324%	5,845,730	-46.755%
2026-05-15	16.9000	17.7300	16.7100	17.4500	+2.768%	4,764,611	-44.986%
2026-05-14	16.4500	17.3700	16.3900	16.9800	+2.598%	3,844,929	-43.463%
2026-05-13	16.2100	16.5900	16.0100	16.5500	+2.731%	3,045,597	-41.994%
2026-05-12	16.6300	16.6600	15.6950	16.1100	-3.243%	4,446,274	-40.410%
2026-05-11	16.0100	16.7600	15.9700	16.6500	+6.186%	4,788,424	-42.342%
2026-05-08	15.6500	15.9600	15.3270	15.6800	+0.836%	3,773,715	-38.776%
2026-05-07	15.8250	15.9100	15.1200	15.5500	-1.395%	4,410,289	-38.264%
2026-05-06	15.7200	16.3392	15.6000	15.7700	-5.057%	7,685,842	-39.125%
2026-05-05	16.7000	17.2700	16.5100	16.6100	-1.424%	24,106,340	-42.203%
2026-05-04	15.9600	16.9500	15.7300	16.8500	+1.384%	15,829,985	-43.027%
2026-05-01	16.9600	17.2100	16.3700	16.6200	-2.977%	3,785,536	-42.238%
2026-04-30	15.0800	18.5000	14.9000	17.1300	-5.879%	5,508,268	-43.958%
2026-04-29	17.9100	18.5000	17.7600	18.2000	+4.478%	4,310,785	-47.253%
2026-04-28	17.3500	17.5200	17.1700	17.4200	+1.220%	2,011,073	-44.891%
2026-04-27	17.2900	17.3300	16.5700	17.2100	+1.235%	3,800,048	-44.218%
2026-04-24	16.8100	17.2300	16.4800	17.0000	+1.010%	2,138,137	-43.529%
2026-04-23	15.1500	16.8500	15.1400	16.8300	+9.215%	2,916,742	-42.959%
2026-04-22	15.3400	15.6000	15.1000	15.4100	+2.188%	2,344,284	-37.703%
2026-04-21	14.1300	15.1100	14.1300	15.0800	+8.489%	4,551,888	-36.340%
2026-04-20	13.9600	14.2200	13.8400	13.9000	-0.430%	1,390,959	-30.935%
2026-04-17	13.9800	14.3800	13.7177	13.9600	-5.420%	2,982,770	-31.232%
2026-04-16	14.5800	14.9100	14.5800	14.7600	+1.863%	1,785,336	-34.959%
2026-04-15	13.8500	14.6000	13.8500	14.4900	+5.999%	3,184,378	-33.747%
2026-04-14	14.1600	14.1600	13.5200	13.6700	-1.796%	1,671,605	-29.773%
2026-04-13	14.0900	14.4700	13.6600	13.9200	+0.651%	1,806,373	-31.034%
2026-04-10	13.4100	14.0000	13.3200	13.8300	+1.319%	2,132,839	-30.586%
2026-04-09	13.9500	14.2000	13.5050	13.6500	-1.373%	1,681,702	-29.670%
2026-04-08	12.9500	13.8850	12.9200	13.8400	-2.809%	3,026,713	-30.636%
2026-04-07	13.7800	14.2900	13.7200	14.2400	+3.714%	1,417,930	-32.584%
2026-04-06	13.8100	14.0600	13.6500	13.7300	-1.506%	1,120,420	-30.080%
2026-04-02	13.6900	14.2900	13.6900	13.9400	+3.259%	2,196,529	-31.133%
2026-04-01	14.1800	14.5500	13.4900	13.5000	-6.315%	2,593,462	-28.889%
2026-03-31	14.6800	15.0000	14.3300	14.4100	-1.638%	4,136,658	-33.380%
2026-03-30	15.2700	15.4900	14.6100	14.6500	-0.272%	2,983,174	-34.471%
2026-03-27	14.7400	15.0900	14.5550	14.6900	+0.136%	1,851,436	-34.649%
2026-03-26	14.5600	15.0650	14.5000	14.6700	+0.825%	2,928,181	-34.560%
2026-03-25	14.4700	14.8300	14.1600	14.5500	-2.020%	2,242,438	-34.021%
2026-03-24	14.4700	15.0800	14.4000	14.8500	+2.343%	1,846,526	-35.354%
2026-03-23	13.9000	14.7700	13.6652	14.5100	-0.548%	1,904,806	-33.839%
2026-03-20	14.6600	14.8600	14.2526	14.5900	-0.748%	5,530,343	-34.202%
2026-03-19	14.9700	15.1200	14.6700	14.7000	-1.408%	3,265,604	-34.694%
2026-03-18	14.7900	15.1800	14.6500	14.9100	+1.775%	3,105,916	-35.614%
2026-03-17	14.0800	15.0200	14.0800	14.6500	+4.048%	4,391,561	-34.471%
2026-03-16	14.1800	14.6430	13.7550	14.0800	-1.882%	3,284,000	-31.818%
2026-03-13	14.0800	14.4500	13.8400	14.3500	-0.278%	2,985,142	-33.101%
2026-03-12	13.0700	14.5600	13.0000	14.3900	+9.931%	6,363,439	-33.287%
2026-03-11	12.0200	13.1600	12.0200	13.0900	+7.295%	2,940,559	-26.662%
2026-03-10	12.1000	12.5450	11.8500	12.2000	-0.164%	2,869,050	-21.311%
2026-03-09	12.3000	12.4550	12.0000	12.2200	-1.452%	3,335,155	-21.440%
2026-03-06	12.4100	12.9299	12.3200	12.4000	-1.587%	3,224,769	-22.581%
2026-03-05	12.5300	12.8500	12.1400	12.6000	+0.881%	2,614,800	-23.810%
2026-03-04	12.2900	12.8000	12.1600	12.4900	+1.380%	1,746,271	-23.139%
2026-03-03	12.4400	12.6200	12.1850	12.3200	-2.145%	3,186,648	-22.078%
2026-03-02	12.3500	12.7900	12.1500	12.5900	+3.792%	3,530,318	-23.749%
2026-02-27	11.9100	12.2499	11.9000	12.1300	+1.933%	3,388,834	-20.857%
2026-02-26	11.4400	12.0300	11.1500	11.9000	+2.146%	2,274,297	-19.328%
2026-02-25	11.7300	11.8800	11.3600	11.6500	+0.258%	2,266,469	-17.597%
2026-02-24	11.0300	11.6550	10.7501	11.6200	+6.606%	2,451,944	-17.384%
2026-02-23	11.2400	11.5150	10.6100	10.9000	-3.025%	3,231,057	-11.927%
2026-02-20	11.2300	11.3490	10.7600	11.2400	-2.261%	2,835,905	-14.591%
2026-02-19	11.7500	12.1800	11.2600	11.5000	+2.131%	3,992,098	-16.522%
2026-02-18	12.5600	13.2500	11.1300	11.2600	-6.245%	5,102,284	-14.742%
2026-02-17	12.0000	12.3400	11.4302	12.0100	-0.083%	4,105,336	-20.067%
2026-02-13	11.4000	12.5999	11.4000	12.0200	+6.655%	4,718,359	-20.133%
2026-02-12	11.7300	11.8000	10.9100	11.2700	-3.012%	2,387,499	-14.818%
2026-02-11	11.3300	11.7900	11.2700	11.6200	+4.309%	3,014,188	-17.384%
2026-02-10	11.6400	11.6400	10.8373	11.1400	-3.633%	2,593,002	-13.824%
2026-02-09	11.2500	11.7900	11.1000	11.5600	+2.847%	2,532,784	-16.955%
2026-02-06	10.7700	11.4000	10.7500	11.2400	+4.558%	2,908,360	-14.591%
2026-02-05	10.7400	11.1300	10.3620	10.7500	-3.846%	2,937,184	-10.698%
2026-02-04	11.8400	12.0350	10.7600	11.1800	-5.495%	4,140,360	-14.132%
2026-02-03	11.9400	12.1400	11.2550	11.8300	0.000%	3,527,344	-18.850%
2026-02-02	11.0500	12.0200	11.0100	11.8300	+2.959%	2,849,027	-18.850%
2026-01-30	11.1700	11.5400	10.9500	11.4900	+0.437%	3,917,692	-16.449%
2026-01-29	11.1300	11.8700	11.0750	11.4400	+7.317%	7,380,782	-16.084%
2026-01-28	10.9400	11.0064	10.1500	10.6600	-0.837%	5,318,754	-9.944%
2026-01-27	10.8700	10.9400	10.2700	10.7500	-3.327%	11,351,401	-10.698%
2026-01-26	11.1000	11.3580	10.9500	11.1200	+1.645%	1,772,141	-13.669%
2026-01-23	11.3200	11.7700	10.9200	10.9400	-0.545%	2,126,404	-12.249%
2026-01-22	11.0000	11.1750	10.8700	11.0000	-0.632%	1,582,052	-12.727%
2026-01-21	10.6300	11.4000	10.5850	11.0700	+6.750%	2,568,048	-13.279%
2026-01-20	10.1300	10.4800	10.0050	10.3700	+0.777%	1,497,529	-7.425%
2026-01-16	10.5600	10.5600	10.2100	10.2900	-1.248%	2,176,439	-6.706%
2026-01-15	10.4700	10.8400	10.2500	10.4200	-0.667%	2,489,310	-7.869%
2026-01-14	10.4200	10.9700	10.3600	10.4900	+3.759%	1,826,853	-8.484%
2026-01-13	9.6500	10.4000	9.6250	10.1100	+7.325%	2,350,706	-5.045%
2026-01-12	9.3800	9.4950	9.2000	9.4200	+0.106%	1,266,405	+1.911%
2026-01-09	9.3000	9.5200	9.1300	9.4100	+1.074%	1,714,797	+2.019%
2026-01-08	9.5400	9.6100	9.1400	9.3100	0.000%	2,315,292	+3.115%
2026-01-07	9.4600	9.5300	9.2250	9.3100	-1.377%	1,672,841	+3.115%
2026-01-06	9.8900	9.9850	9.3050	9.4400	-4.357%	1,935,575	+1.695%
2026-01-05	10.5100	10.5500	9.4100	9.8700	+0.509%	2,523,773	-2.736%
2026-01-02	9.5600	9.9100	9.3300	9.8200	+3.260%	1,945,087	-2.240%
2025-12-31	9.5400	9.6100	9.3600	9.5100	-0.210%	1,556,559	+0.946%
2025-12-30	9.3400	9.5600	9.1949	9.5300	+2.916%	1,215,693	+0.735%
2025-12-29	9.3600	9.3800	9.1500	9.2600	0.000%	1,293,582	+3.672%
2025-12-26	9.2700	9.3500	9.2100	9.2600	-0.963%	1,309,857	+3.672%
2025-12-24	9.4400	9.5780	9.2400	9.3500	-0.426%	420,176	+2.674%
2025-12-23	9.3200	9.5500	9.2450	9.3900	+0.428%	969,352	+2.236%
2025-12-22	9.4400	9.6000	9.3200	9.3500	+2.634%	1,979,581	+2.674%
2025-12-19	9.2200	9.4700	9.0100	9.1100	+0.663%	2,238,568	+5.379%
2025-12-18	9.1400	9.2650	8.8600	9.0500	+0.111%	1,929,377	+6.077%
2025-12-17	9.6300	9.7100	8.7900	9.0400	-5.042%	3,960,723	+6.195%
2025-12-16	10.0400	10.0750	9.3200	9.5200	-6.575%	2,506,732	+0.840%
2025-12-15	10.3200	10.3650	10.0700	10.1900	-0.488%	2,581,641	-5.790%
2025-12-12	11.3500	11.3700	10.2100	10.2400	-8.079%	4,414,408	-6.250%
2025-12-11	11.0200	11.4450	10.8908	11.1400	-1.416%	2,322,030	-13.824%
2025-12-10	11.3700	11.6500	11.0100	11.3000	+3.008%	3,243,313	-15.044%
2025-12-09	10.7500	11.0300	10.7100	10.9700	+1.574%	1,337,949	-12.489%
2025-12-08	10.8800	10.9989	10.5700	10.8000	-1.008%	1,892,527	-11.111%
2025-12-05	11.1100	11.2700	10.8401	10.9100	-1.800%	2,383,837	-12.007%
2025-12-04	10.4600	11.1700	10.3000	11.1100	+5.810%	2,955,620	-13.591%
2025-12-03	9.9100	10.5950	9.7300	10.5000	+7.582%	2,950,259	-8.571%
2025-12-02	9.6700	9.9250	9.4101	9.7600	+0.103%	1,947,856	-1.639%
2025-12-01	9.5700	10.1400	9.4400	9.7500	+1.881%	2,363,733	-1.538%
2025-11-28	9.5000	9.6800	9.3600	9.5700	+1.592%	956,984	+0.313%
2025-11-26	9.4700	9.5750	9.2900	9.4200	-1.361%	1,526,785	+1.911%
2025-11-25	9.3200	9.5500	9.2300	9.5500	+1.488%	3,664,810	+0.524%
2025-11-24	9.2700	9.6100	9.0300	9.4100	+1.292%	2,083,666	+2.019%
2025-11-21	9.1700	9.3600	8.8050	9.2900	+1.309%	2,000,229	+3.337%
2025-11-20	9.8800	10.2300	9.0600	9.1700	-5.269%	3,490,664	+4.689%
2025-11-19	9.5700	9.7150	9.3650	9.6800	-2.321%	2,302,158	-0.826%
2025-11-18	9.4900	9.9600	9.4500	9.9100	+1.641%	2,583,438	-3.128%
2025-11-17	9.9000	10.6400	9.6600	9.7500	-1.714%	2,930,874	-1.538%
2025-11-14	9.4700	10.1800	9.3400	9.9200	+2.163%	3,231,950	-3.226%
2025-11-13	10.6300	10.6600	9.6200	9.7100	-6.903%	4,351,057	-1.133%
2025-11-12	11.0100	11.4099	10.1850	10.4300	-2.977%	4,623,301	-7.958%
2025-11-11	10.7000	11.0200	10.4950	10.7500	+1.224%	2,546,872	-10.698%
2025-11-10	10.9600	11.1000	10.4200	10.6200	-1.117%	2,672,043	-9.605%
2025-11-07	10.5500	10.7600	10.1350	10.7400	-0.093%	2,649,957	-10.615%
2025-11-06	10.9400	11.2100	10.7120	10.7500	-0.830%	3,182,885	-10.698%
2025-11-05	10.2500	10.9083	10.1520	10.8400	+6.588%	3,278,088	-11.439%
2025-11-04	10.3900	10.9000	10.0750	10.1700	-7.123%	5,707,988	-5.605%
2025-11-03	11.1800	11.1800	10.3800	10.9500	+5.491%	6,026,235	-12.329%
2025-10-31	10.8400	10.8899	10.2500	10.3800	-4.244%	6,081,651	-7.514%
2025-10-30	10.4200	11.6600	10.3700	10.8400	-2.342%	7,290,162	-11.439%
2025-10-29	9.0000	11.2800	8.5500	11.1000	+52.055%	25,627,018	-13.514%
2025-10-28	7.0600	7.4000	6.9100	7.3000	+1.530%	4,708,311	+31.507%
2025-10-27	7.4900	7.6900	7.1600	7.1900	+13.946%	3,894,178	+33.519%
2025-10-24	6.3300	6.4750	6.2850	6.3100	-0.316%	1,633,076	+52.139%
2025-10-23	5.9900	6.3300	5.9600	6.3300	+9.705%	2,180,747	+51.659%
2025-10-22	5.9700	6.0500	5.6800	5.7700	-1.871%	3,681,275	+66.378%
2025-10-21	5.9000	6.0600	5.7900	5.8800	+1.554%	1,799,730	+63.265%
2025-10-20	5.6100	6.0250	5.5600	5.7900	+4.513%	2,516,548	+65.803%
2025-10-17	5.0900	5.6600	5.0300	5.5400	+8.203%	4,185,960	+73.285%
2025-10-16	5.3100	5.3310	5.0150	5.1200	-2.662%	1,695,870	+87.500%
2025-10-15	5.2200	5.4450	5.1850	5.2600	+2.734%	1,297,433	+82.510%
2025-10-14	5.0300	5.1800	4.9800	5.1200	-1.349%	1,644,904	+87.500%
2025-10-13	4.9000	5.1900	4.8700	5.1900	+3.181%	1,367,359	+84.971%
2025-10-10	5.4300	5.4500	5.0200	5.0300	-8.379%	1,918,358	+90.855%
2025-10-09	5.6700	5.8800	5.4200	5.4900	-3.515%	2,258,368	+74.863%
2025-10-08	5.5700	5.7150	5.5000	5.6900	+4.596%	1,515,601	+68.717%
2025-10-07	5.4800	5.5665	5.3450	5.4400	-1.270%	1,465,438	+76.471%
2025-10-06	5.6100	5.7100	5.5100	5.5100	-0.181%	1,453,501	+74.229%
2025-10-03	5.4700	5.5400	5.3850	5.5200	+2.793%	2,210,493	+73.913%
2025-10-02	5.4000	5.4900	5.3250	5.3700	-1.105%	1,825,822	+78.771%
2025-10-01	5.2000	5.4600	5.2000	5.4300	+3.626%	2,112,392	+76.796%
2025-09-30	5.2600	5.3128	5.1200	5.2400	-2.421%	3,009,019	+83.206%
2025-09-29	5.4700	5.5184	5.3150	5.3700	-2.717%	2,490,255	+78.771%
2025-09-26	5.2800	5.5450	5.2400	5.5200	+4.943%	3,030,035	+73.913%
2025-09-25	5.2500	5.3350	5.1900	5.2600	-1.128%	2,209,471	+82.510%
2025-09-24	5.1800	5.4400	5.1200	5.3200	+4.519%	3,289,514	+80.451%
2025-09-23	5.0200	5.4450	4.9900	5.0900	+2.828%	4,258,944	+88.605%
2025-09-22	4.7800	4.9900	4.7300	4.9500	+2.062%	2,735,876	+93.939%
2025-09-19	4.9400	4.9697	4.7600	4.8500	-1.623%	18,456,998	+97.938%
2025-09-18	4.8700	5.0100	4.7400	4.9300	+3.354%	9,933,465	+94.726%
2025-09-17	4.7500	4.8800	4.6400	4.7700	-0.832%	4,828,024	+101.258%
2025-09-16	4.7100	4.8300	4.6400	4.8100	+2.340%	2,176,810	+99.584%
2025-09-15	4.7100	4.8300	4.6350	4.7000	+0.858%	2,505,264	+104.255%
2025-09-12	4.8900	4.9200	4.6400	4.6600	-4.312%	2,701,630	+106.009%
2025-09-11	4.7600	4.9550	4.7600	4.8700	+0.206%	2,572,359	+97.125%
2025-09-10	4.5400	4.8600	4.5300	4.8600	+7.522%	3,347,553	+97.531%
2025-09-09	4.6900	4.7950	4.5200	4.5200	-3.004%	2,844,824	+112.389%
2025-09-08	4.7700	4.7800	4.5500	4.6600	-2.306%	3,552,364	+106.009%
2025-09-05	4.8400	4.9500	4.7400	4.7700	-3.441%	1,619,303	+101.258%
2025-09-04	4.8000	4.9800	4.7100	4.9400	+3.347%	1,502,049	+94.332%
2025-09-03	4.9500	5.0750	4.7500	4.7800	-4.591%	1,673,166	+100.837%
2025-09-02	5.0500	5.1400	4.9850	5.0100	-1.765%	1,334,441	+91.617%
2025-08-29	5.0000	5.1150	4.9348	5.1000	+1.392%	1,614,778	+88.235%
2025-08-28	4.9400	5.0650	4.8100	5.0300	+2.653%	1,529,976	+90.855%
2025-08-27	4.8300	4.9800	4.8100	4.9000	+1.031%	2,088,123	+95.918%
2025-08-26	4.8500	4.9200	4.8000	4.8500	-2.218%	1,904,356	+97.938%
2025-08-25	4.8900	5.0250	4.8400	4.9600	+0.813%	1,335,533	+93.548%
2025-08-22	4.6100	4.9900	4.6100	4.9200	+6.957%	2,491,434	+95.122%
2025-08-21	4.6300	4.6800	4.5100	4.6000	-1.288%	1,794,084	+108.696%
2025-08-20	4.6700	4.6950	4.5750	4.6600	-0.214%	1,552,461	+106.009%
2025-08-19	4.8700	4.9150	4.6400	4.6700	-3.512%	1,280,780	+105.567%
2025-08-18	4.7900	4.9700	4.7100	4.8400	+1.044%	1,741,602	+98.347%
2025-08-15	4.8300	4.8800	4.7401	4.7900	-0.622%	1,335,950	+100.418%
2025-08-14	4.8300	4.8700	4.6400	4.8200	-1.230%	2,749,085	+99.170%
2025-08-13	4.8500	4.9600	4.7950	4.8800	0.000%	2,022,028	+96.721%
2025-08-12	4.7400	4.9400	4.7300	4.8800	+3.830%	1,763,947	+96.721%
2025-08-11	4.8600	4.9900	4.6550	4.7000	-2.490%	2,261,688	+104.255%
2025-08-08	4.7000	4.9050	4.6000	4.8200	+4.329%	2,155,960	+99.170%
2025-08-07	4.8500	4.9200	4.6100	4.6200	-3.347%	2,140,556	+107.792%
2025-08-06	5.1600	5.3100	4.7246	4.7800	-8.952%	1,893,977	+100.837%
2025-08-05	5.0100	5.2700	4.9650	5.2500	+6.925%	1,870,171	+82.857%
2025-08-04	5.0500	5.0745	4.7950	4.9100	-3.156%	2,495,736	+95.519%
2025-08-01	5.2000	5.2450	4.9000	5.0700	-5.410%	3,023,522	+89.349%
2025-07-31	5.5600	5.6000	5.1650	5.3600	-4.456%	4,264,225	+79.104%
2025-07-30	5.0800	5.6200	4.9900	5.6100	-11.514%	8,350,064	+71.123%
2025-07-29	6.1800	6.3550	6.0450	6.3400	+2.755%	2,103,373	+51.420%
2025-07-28	6.0900	6.2650	6.0100	6.1700	+2.833%	1,442,613	+55.592%
2025-07-25	6.1200	6.1400	5.9400	6.0000	-1.639%	2,164,505	+60.000%
2025-07-24	6.0200	6.2100	5.9600	6.1000	-0.164%	2,097,049	+57.377%
2025-07-23	5.8100	6.2400	5.8100	6.1100	+7.760%	2,626,363	+57.119%
2025-07-22	5.6700	5.8100	5.6700	5.6700	-0.351%	1,513,080	+69.312%
2025-07-21	5.7300	5.7400	5.5950	5.6900	+0.353%	1,186,787	+68.717%
2025-07-18	5.9100	5.9100	5.6050	5.6700	-2.073%	1,304,274	+69.312%
2025-07-17	5.7300	5.8550	5.7100	5.7900	+1.047%	1,246,973	+65.803%
2025-07-16	5.6600	5.8291	5.6150	5.7300	-0.348%	1,800,770	+67.539%
2025-07-15	6.1500	6.2400	5.7500	5.7500	-8.293%	2,084,307	+66.957%
2025-07-14	6.4300	6.4300	6.2000	6.2700	-4.128%	1,665,380	+53.110%
2025-07-11	6.5200	6.6950	6.4600	6.5400	-0.759%	1,046,000	+46.789%
2025-07-10	6.5000	6.6450	6.4200	6.5900	+0.152%	1,333,454	+45.675%
2025-07-09	6.6400	6.6800	6.4850	6.5800	-0.904%	1,733,772	+45.897%
2025-07-08	6.1800	6.7050	6.1800	6.6400	+7.618%	1,903,616	+44.578%
2025-07-07	6.1700	6.3300	5.9911	6.1700	-2.219%	1,254,392	+55.592%
2025-07-03	6.3200	6.3878	6.2400	6.3100	-0.786%	766,411	+52.139%
2025-07-02	6.3400	6.3950	6.1150	6.3600	+2.415%	2,245,416	+50.943%
2025-07-01	5.9400	6.4050	5.8800	6.2100	+4.020%	1,943,373	+54.589%
2025-06-30	5.9400	6.1300	5.9100	5.9700	0.000%	2,511,383	+60.804%
2025-06-27	6.0700	6.1450	5.8650	5.9700	-1.485%	2,313,036	+60.804%
2025-06-26	5.9900	6.1200	5.9100	6.0600	+1.508%	1,219,042	+58.416%
2025-06-25	6.0900	6.1100	5.9300	5.9700	-2.291%	1,320,253	+60.804%
2025-06-24	6.0600	6.2400	6.0100	6.1100	-0.489%	2,425,481	+57.119%
2025-06-23	6.6100	6.6177	6.0500	6.1400	-6.260%	3,461,269	+56.352%
2025-06-20	6.6800	6.7250	6.5400	6.5500	-1.504%	3,802,354	+46.565%
2025-06-18	6.6700	6.8400	6.6250	6.6500	-1.042%	1,958,923	+44.361%
2025-06-17	6.5100	6.8900	6.4600	6.7200	+4.348%	2,764,725	+42.857%
2025-06-16	6.4100	6.5250	6.2800	6.4400	-0.155%	1,464,031	+49.068%
2025-06-13	6.5900	6.8600	6.3500	6.4500	+3.035%	2,259,133	+48.837%
2025-06-12	6.2400	6.3250	6.1500	6.2600	-2.340%	1,456,937	+53.355%
2025-06-11	6.3000	6.4600	6.1600	6.4100	+3.722%	1,425,627	+49.766%
2025-06-10	6.2000	6.4600	6.1400	6.1800	+1.645%	1,219,456	+55.340%
2025-06-09	6.0400	6.1900	5.9250	6.0800	+2.013%	1,207,791	+57.895%
2025-06-06	5.8600	6.0900	5.8300	5.9600	+3.833%	911,323	+61.074%
2025-06-05	5.7000	5.7850	5.6250	5.7400	+1.056%	1,118,338	+67.247%
2025-06-04	5.8900	5.9700	5.5948	5.6800	-3.892%	1,211,518	+69.014%
2025-06-03	5.4400	5.9600	5.3100	5.9100	+9.041%	1,891,922	+62.437%
2025-06-02	5.5500	5.5900	5.3600	5.4200	+0.370%	1,063,508	+77.122%
2025-05-30	5.4900	5.5050	5.3700	5.4000	-2.703%	943,226	+77.778%
2025-05-29	5.4900	5.6150	5.4250	5.5500	+1.835%	1,131,113	+72.973%
2025-05-28	5.7300	5.7400	5.4250	5.4500	-3.710%	1,110,640	+76.147%
2025-05-27	5.7100	5.7100	5.4750	5.6600	+1.434%	1,062,831	+69.611%
2025-05-23	5.4600	5.6700	5.4200	5.5800	-0.712%	1,678,596	+72.043%
2025-05-22	5.4100	5.6350	5.2725	5.6200	+2.182%	2,197,715	+70.819%
2025-05-21	5.6500	5.6800	5.4500	5.5000	-4.014%	1,613,212	+74.545%
2025-05-20	5.7500	5.7900	5.6200	5.7300	+0.880%	1,330,563	+67.539%
2025-05-19	5.7000	5.7291	5.5750	5.6800	-2.238%	862,804	+69.014%
2025-05-16	5.8600	5.9010	5.7150	5.8100	-0.853%	1,358,826	+65.232%
2025-05-15	5.8800	5.9600	5.7450	5.8600	-3.140%	1,167,838	+63.823%
2025-05-14	6.0200	6.1086	5.9550	6.0500	-0.329%	1,086,168	+58.678%
2025-05-13	6.0400	6.1650	5.9200	6.0700	+1.167%	1,401,319	+58.155%
2025-05-12	5.8600	6.1000	5.7700	6.0000	+10.294%	2,215,339	+60.000%
2025-05-09	5.4500	5.5100	5.3900	5.4400	+1.682%	912,166	+76.471%
2025-05-08	5.3000	5.3950	5.1900	5.3500	+3.682%	1,830,747	+79.439%
2025-05-07	5.3200	5.3400	5.0600	5.1600	-1.901%	1,460,197	+86.047%
2025-05-06	5.3300	5.3700	5.1700	5.2600	-0.567%	1,970,480	+82.510%
2025-05-05	5.3700	5.4000	5.1950	5.2900	-3.993%	1,739,617	+81.474%
2025-05-02	5.4500	5.6000	5.2700	5.5100	+2.799%	1,686,859	+74.229%
2025-05-01	4.9600	5.4400	4.9100	5.3600	+7.631%	2,567,410	+79.104%
2025-04-30	5.3600	5.4100	4.8800	4.9800	-11.071%	4,824,854	+92.771%
2025-04-29	5.9800	6.1400	5.3700	5.6000	+6.262%	4,677,827	+71.429%
2025-04-28	5.2700	5.4000	5.1450	5.2700	-0.940%	1,442,848	+82.163%
2025-04-25	5.0900	5.3200	5.0650	5.3200	+2.308%	1,225,147	+80.451%
2025-04-24	5.1400	5.3000	5.0400	5.2000	+2.970%	1,879,341	+84.615%
2025-04-23	5.3100	5.4300	5.0112	5.0500	-1.942%	1,687,968	+90.099%
2025-04-22	5.0100	5.2000	4.8200	5.1500	+3.831%	1,892,627	+86.408%
2025-04-21	5.3000	5.3000	4.8950	4.9600	-8.487%	1,376,605	+93.548%
2025-04-17	5.3800	5.5450	5.3000	5.4200	+4.432%	1,327,241	+77.122%
2025-04-16	5.2300	5.3600	5.1050	5.1900	-0.192%	1,338,712	+84.971%
2025-04-15	5.1100	5.2700	5.0800	5.2000	+0.580%	1,809,115	+84.615%
2025-04-14	5.1700	5.2300	4.9700	5.1700	+4.024%	2,184,102	+85.687%
2025-04-11	4.9400	5.0450	4.7450	4.9700	+0.811%	1,268,357	+93.159%
2025-04-10	5.2400	5.2400	4.8106	4.9300	-12.433%	1,464,899	+94.726%
2025-04-09	4.6700	5.7400	4.6100	5.6300	+16.563%	2,372,323	+70.515%
2025-04-08	5.5600	5.5600	4.7300	4.8300	-8.175%	1,868,811	+98.758%
2025-04-07	5.0100	5.4300	4.8100	5.2600	+0.574%	2,272,386	+82.510%

document.getElementById("h3VQj5").onerror = function(){this.style.display='none';}; .dark-mode .VcXL3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcXL3X{ color: #333333; background-color: white; border: 2px solid #333333; }PUMPProPetro Holding Corp.stock NYSE

PUMP
ProPetro Holding Corp.
stock NYSE