⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

PUMP

ProPetro Holding Corp.

Energy · Oil & Gas Equipment & Services

12.22USD

+0.1900 (+1.58%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
ProPetro Holding Corp.
High
18.20
on 04/29/26
Low
4.52
on 09/09/25
Average
11.5152
3.70mm
Net Chg
7.37
+158.15%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2612.033,864,800
Fr 09/04/2611.472,140,500
Th 09/03/2611.242,350,400
We 09/02/2611.232,225,200
Tu 09/01/2611.352,557,863
Mo 08/31/2611.364,372,021
Fr 08/28/2610.983,286,660
Th 08/27/2611.183,548,607
We 08/26/2610.633,552,760
Tu 08/25/2610.603,048,062
Mo 08/24/2610.822,231,887
Fr 08/21/2611.331,672,700
Th 08/20/2611.333,310,100
We 08/19/2611.903,482,200
Tu 08/18/2612.381,794,900
Mo 08/17/2612.792,958,400
Fr 08/14/2612.102,016,700
Th 08/13/2611.541,743,700
We 08/12/2611.591,603,100
Tu 08/11/2611.652,589,900
Mo 08/10/2611.612,542,100
Fr 08/07/2610.982,143,900
DateLast PriceVolume
Th 08/06/2610.953,090,000
We 08/05/2611.002,654,100
Tu 08/04/2611.394,448,000
Mo 08/03/2611.163,206,200
Fr 07/31/2611.104,970,300
Th 07/30/2610.826,049,100
We 07/29/2610.217,844,000
Tu 07/28/2610.669,339,400
Mo 07/27/2610.798,365,800
DateLast PriceVolume
Tu 07/07/2612.304,958,100
Mo 07/06/2612.298,936,900
Th 07/02/2612.098,372,200
We 07/01/2613.366,544,700
Tu 06/30/2614.343,919,800
Mo 06/29/2614.743,229,700
Fr 06/26/2614.807,029,400
Th 06/25/2614.804,302,500
We 06/24/2613.98
DateLast PriceVolume
We 06/03/2616.344,525,800
Tu 06/02/2616.384,709,400
Mo 06/01/2615.345,122,800
Fr 05/29/2615.266,031,000
Th 05/28/2615.166,149,600
We 05/27/2615.815,879,400
Tu 05/26/2616.874,610,500
Fr 05/22/2616.957,848,300
Th 05/21/2617.44
DateLast PriceVolume
Fr 05/01/2616.623,785,500
Th 04/30/2617.135,508,200
We 04/29/2618.204,311,800
Tu 04/28/2617.422,011,100
Mo 04/27/2617.213,050,000
Fr 04/24/2617.002,138,000
Th 04/23/2616.832,916,700
We 04/22/2615.412,344,300
Tu 04/21/2615.084,552,000
DateLast PriceVolume
Tu 03/31/2614.414,136,600
Mo 03/30/2614.652,983,200
Fr 03/27/2614.691,851,400
Th 03/26/2614.672,928,200
We 03/25/2614.552,242,400
Tu 03/24/2614.851,846,500
Mo 03/23/2614.511,904,800
Fr 03/20/2614.595,529,700
Th 03/19/2614.70
DateLast PriceVolume
Fr 02/27/2612.133,388,800
Th 02/26/2611.902,275,800
We 02/25/2611.652,266,400
Tu 02/24/2611.622,451,900
Mo 02/23/2610.903,231,000
Fr 02/20/2611.242,835,900
Th 02/19/2611.503,993,200
We 02/18/2611.265,102,300
Tu 02/17/2612.014,105,200
DateLast PriceVolume
Tu 01/27/2610.7511,351,400
Mo 01/26/2611.121,772,400
Fr 01/23/2610.942,126,400
Th 01/22/2611.001,582,000
We 01/21/2611.072,568,000
Tu 01/20/2610.371,501,800
Fr 01/16/2610.292,176,600
Th 01/15/2610.422,494,300
We 01/14/2610.49
DateLast PriceVolume
Tu 12/23/259.39972,900
Mo 12/22/259.351,979,600
Fr 12/19/259.112,242,900
Th 12/18/259.051,934,000
We 12/17/259.043,974,900
Tu 12/16/259.522,513,000
Mo 12/15/2510.192,584,600
Fr 12/12/2510.244,439,400
Th 12/11/2511.14
DateLast PriceVolume
Th 11/20/259.173,503,900
We 11/19/259.682,310,400
Tu 11/18/259.912,587,900
Mo 11/17/259.752,941,300
Fr 11/14/259.923,237,400
Th 11/13/259.714,369,600
We 11/12/2510.434,624,100
Tu 11/11/2510.752,556,300
Mo 11/10/2510.622,671,900
DateLast PriceVolume
Tu 10/21/255.881,799,500
Mo 10/20/255.792,516,500
Fr 10/17/255.544,186,000
Th 10/16/255.121,695,900
We 10/15/255.261,297,400
Tu 10/14/255.121,644,900
Mo 10/13/255.191,367,400
Fr 10/10/255.031,918,100
Th 10/09/255.49
DateLast PriceVolume
Fr 09/19/254.8518,457,000
Th 09/18/254.939,933,500
We 09/17/254.774,828,000
Tu 09/16/254.812,176,800
Mo 09/15/254.702,505,300
Fr 09/12/254.662,701,600
Th 09/11/254.872,572,400
We 09/10/254.863,347,500
Tu 09/09/254.522,844,800
Fr 07/24/2611.806,567,500
Th 07/23/2612.305,768,100
We 07/22/2613.594,911,200
Tu 07/21/2613.223,571,600
Mo 07/20/2612.901,690,700
Fr 07/17/2613.002,664,000
Th 07/16/2612.742,333,100
We 07/15/2613.433,126,000
Tu 07/14/2613.752,983,500
Mo 07/13/2613.182,446,600
Fr 07/10/2612.872,401,200
Th 07/09/2612.802,536,900
We 07/08/2612.922,937,300
6,589,600
Tu 06/23/2614.652,325,200
Mo 06/22/2615.042,339,400
Th 06/18/2614.754,734,400
We 06/17/2614.865,660,400
Tu 06/16/2614.855,074,800
Mo 06/15/2615.194,342,700
Fr 06/12/2615.513,578,300
Th 06/11/2614.784,033,500
We 06/10/2615.074,049,400
Tu 06/09/2614.679,664,200
Mo 06/08/2614.914,087,500
Fr 06/05/2614.745,650,900
Th 06/04/2616.474,280,500
9,340,400
We 05/20/2617.0310,188,100
Tu 05/19/2617.893,243,500
Mo 05/18/2618.035,845,700
Fr 05/15/2617.454,764,600
Th 05/14/2616.983,844,900
We 05/13/2616.553,045,600
Tu 05/12/2616.114,451,600
Mo 05/11/2616.654,788,300
Fr 05/08/2615.683,773,700
Th 05/07/2615.554,410,300
We 05/06/2615.777,685,900
Tu 05/05/2616.6124,106,300
Mo 05/04/2616.8515,830,000
Mo 04/20/2613.901,391,100
Fr 04/17/2613.962,982,800
Th 04/16/2614.761,785,300
We 04/15/2614.493,184,400
Tu 04/14/2613.671,671,600
Mo 04/13/2613.921,806,200
Fr 04/10/2613.832,132,800
Th 04/09/2613.651,681,700
We 04/08/2613.843,026,700
Tu 04/07/2614.241,417,900
Mo 04/06/2613.731,120,400
Th 04/02/2613.942,196,500
We 04/01/2613.502,593,400
3,265,600
We 03/18/2614.913,105,900
Tu 03/17/2614.654,391,500
Mo 03/16/2614.083,284,000
Fr 03/13/2614.352,985,000
Th 03/12/2614.396,363,400
We 03/11/2613.092,938,800
Tu 03/10/2612.202,868,900
Mo 03/09/2612.223,335,100
Fr 03/06/2612.403,224,800
Th 03/05/2612.602,614,800
We 03/04/2612.491,746,200
Tu 03/03/2612.323,186,600
Mo 03/02/2612.593,530,300
Fr 02/13/2612.024,718,400
Th 02/12/2611.272,387,500
We 02/11/2611.623,014,000
Tu 02/10/2611.142,593,000
Mo 02/09/2611.562,532,800
Fr 02/06/2611.242,908,400
Th 02/05/2610.752,937,200
We 02/04/2611.184,140,300
Tu 02/03/2611.833,527,300
Mo 02/02/2611.832,849,100
Fr 01/30/2611.493,917,500
Th 01/29/2611.447,380,700
We 01/28/2610.665,318,800
1,832,700
Tu 01/13/2610.112,362,300
Mo 01/12/269.421,270,500
Fr 01/09/269.411,743,200
Th 01/08/269.312,323,700
We 01/07/269.311,675,800
Tu 01/06/269.441,941,800
Mo 01/05/269.872,533,000
Fr 01/02/269.821,954,300
We 12/31/259.511,558,100
Tu 12/30/259.531,219,100
Mo 12/29/259.261,296,300
Fr 12/26/259.261,309,700
We 12/24/259.35420,200
2,331,300
We 12/10/2511.303,254,200
Tu 12/09/2510.971,340,900
Mo 12/08/2510.801,898,900
Fr 12/05/2510.912,393,600
Th 12/04/2511.112,962,900
We 12/03/2510.502,959,400
Tu 12/02/259.761,951,300
Mo 12/01/259.752,367,500
Fr 11/28/259.57960,300
We 11/26/259.421,529,900
Tu 11/25/259.553,679,500
Mo 11/24/259.412,090,000
Fr 11/21/259.292,005,900
Fr 11/07/2510.742,649,700
Th 11/06/2510.753,182,800
We 11/05/2510.843,277,700
Tu 11/04/2510.175,708,000
Mo 11/03/2510.956,040,500
Fr 10/31/2510.386,081,700
Th 10/30/2510.847,291,000
We 10/29/2511.1025,627,000
Tu 10/28/257.304,714,800
Mo 10/27/257.193,902,000
Fr 10/24/256.311,633,100
Th 10/23/256.332,180,700
We 10/22/255.773,687,200
2,258,300
We 10/08/255.691,515,600
Tu 10/07/255.441,465,300
Mo 10/06/255.511,453,300
Fr 10/03/255.522,210,500
Th 10/02/255.371,825,700
We 10/01/255.432,112,400
Tu 09/30/255.243,009,000
Mo 09/29/255.372,490,300
Fr 09/26/255.523,030,000
Th 09/25/255.262,209,500
We 09/24/255.323,289,500
Tu 09/23/255.094,258,700
Mo 09/22/254.952,735,900
Mo 09/08/254.663,552,400