ProPetro Holding Corp.PUMPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $11.17 | $11.54 | $10.95 | $11.49 | 3.92M |
| 1/29/2026 | $11.13 | $11.87 | $11.08 | $11.44 | 7.38M |
| 1/28/2026 | $10.94 | $11.01 | $10.15 | $10.66 | 5.32M |
| 1/27/2026 | $10.87 | $10.94 | $10.27 | $10.75 | 11.35M |
| 1/26/2026 | $11.10 | $11.36 | $10.95 | $11.12 | 1.77M |
| 1/23/2026 | $11.32 | $11.77 | $10.92 | $10.94 | 2.13M |
| 1/22/2026 | $11.00 | $11.18 | $10.87 | $11.00 | 1.58M |
| 1/21/2026 | $10.63 | $11.40 | $10.59 | $11.07 | 2.57M |
| 1/20/2026 | $10.13 | $10.48 | $10.01 | $10.37 | 1.50M |
| 1/16/2026 | $10.56 | $10.56 | $10.21 | $10.29 | 2.18M |
| 1/15/2026 | $10.47 | $10.84 | $10.25 | $10.42 | 2.49M |
| 1/14/2026 | $10.42 | $10.97 | $10.36 | $10.49 | 1.83M |
| 1/13/2026 | $9.65 | $10.40 | $9.63 | $10.11 | 2.36M |
| 1/12/2026 | $9.38 | $9.49 | $9.20 | $9.42 | 1.27M |
| 1/9/2026 | $9.30 | $9.52 | $9.13 | $9.41 | 1.74M |
| 1/8/2026 | $9.54 | $9.61 | $9.14 | $9.31 | 2.32M |
| 1/7/2026 | $9.46 | $9.53 | $9.23 | $9.31 | 1.68M |
| 1/6/2026 | $9.89 | $9.99 | $9.31 | $9.44 | 1.94M |
| 1/5/2026 | $10.51 | $10.55 | $9.41 | $9.87 | 2.53M |
| 1/2/2026 | $9.56 | $9.91 | $9.33 | $9.82 | 1.95M |
| 12/31/2025 | $9.54 | $9.61 | $9.36 | $9.51 | 1.56M |
| 12/30/2025 | $9.34 | $9.56 | $9.19 | $9.53 | 1.22M |
| 12/29/2025 | $9.36 | $9.38 | $9.15 | $9.26 | 1.30M |
| 12/26/2025 | $9.27 | $9.35 | $9.21 | $9.26 | 1.31M |
| 12/24/2025 | $9.44 | $9.58 | $9.24 | $9.35 | 420,200 |
| 12/23/2025 | $9.32 | $9.55 | $9.24 | $9.39 | 972,956 |
| 12/22/2025 | $9.44 | $9.60 | $9.32 | $9.35 | 1.98M |
| 12/19/2025 | $9.22 | $9.47 | $9.01 | $9.11 | 2.24M |
| 12/18/2025 | $9.14 | $9.27 | $8.86 | $9.05 | 1.93M |
| 12/17/2025 | $9.63 | $9.71 | $8.79 | $9.04 | 3.97M |
| 12/16/2025 | $10.04 | $10.07 | $9.32 | $9.52 | 2.51M |
| 12/15/2025 | $10.32 | $10.37 | $10.07 | $10.19 | 2.58M |
| 12/12/2025 | $11.35 | $11.37 | $10.21 | $10.24 | 4.44M |
| 12/11/2025 | $11.02 | $11.45 | $10.89 | $11.14 | 2.33M |
| 12/10/2025 | $11.37 | $11.65 | $11.01 | $11.30 | 3.25M |
| 12/9/2025 | $10.75 | $11.03 | $10.71 | $10.97 | 1.34M |
| 12/8/2025 | $10.88 | $11.00 | $10.57 | $10.80 | 1.90M |
| 12/5/2025 | $11.11 | $11.27 | $10.84 | $10.91 | 2.39M |
| 12/4/2025 | $10.46 | $11.17 | $10.30 | $11.11 | 2.96M |
| 12/3/2025 | $9.91 | $10.60 | $9.73 | $10.50 | 2.96M |
| 12/2/2025 | $9.67 | $9.93 | $9.41 | $9.76 | 1.95M |
| 12/1/2025 | $9.57 | $10.14 | $9.44 | $9.75 | 2.37M |
| 11/28/2025 | $9.50 | $9.68 | $9.36 | $9.57 | 960,317 |
| 11/26/2025 | $9.47 | $9.57 | $9.29 | $9.42 | 1.53M |
| 11/25/2025 | $9.32 | $9.55 | $9.23 | $9.55 | 3.68M |
| 11/24/2025 | $9.27 | $9.61 | $9.03 | $9.41 | 2.09M |
| 11/21/2025 | $9.17 | $9.36 | $8.81 | $9.29 | 2.01M |
| 11/20/2025 | $9.88 | $10.23 | $9.06 | $9.17 | 3.50M |
| 11/19/2025 | $9.57 | $9.72 | $9.37 | $9.68 | 2.31M |
| 11/18/2025 | $9.49 | $9.96 | $9.45 | $9.91 | 2.59M |
| 11/17/2025 | $9.90 | $10.64 | $9.66 | $9.75 | 2.94M |
| 11/14/2025 | $9.47 | $10.18 | $9.34 | $9.92 | 3.24M |
| 11/13/2025 | $10.63 | $10.66 | $9.62 | $9.71 | 4.37M |
| 11/12/2025 | $11.01 | $11.41 | $10.19 | $10.43 | 4.62M |
| 11/11/2025 | $10.70 | $11.02 | $10.50 | $10.75 | 2.56M |
| 11/10/2025 | $10.96 | $11.10 | $10.42 | $10.62 | 2.67M |
| 11/7/2025 | $10.55 | $10.76 | $10.14 | $10.74 | 2.65M |
| 11/6/2025 | $10.94 | $11.21 | $10.71 | $10.75 | 3.18M |
| 11/5/2025 | $10.25 | $10.91 | $10.15 | $10.84 | 3.28M |
| 11/4/2025 | $10.39 | $10.90 | $10.07 | $10.17 | 5.71M |