PUMP
PROPETRO HOLDING (PUMP)
NYSE
$11.24+$0.08 (+0.71%)
Price as of Aug 04, 2026 5:37 AM EDT
  • $1.4B
    Market Cap
  • 127.29%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -7.69%
    Low Price$10.21
    High Price$13.75
  • 3 Months
    -32.85%
    Low Price$10.21
    High Price$18.03
  • 1 Year
    +127.29%
    Low Price$4.52
    High Price$18.20
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
10.73
11.19
10.46
11.16
+0.54%
3,206,278
07/31/2026
11.10
11.42
10.69
11.10
+2.59%
4,969,601
07/30/2026
10.73
11.04
10.51
10.82
+5.97%
6,049,037
07/29/2026
11.06
11.40
10.00
10.21
-4.22%
7,837,665
07/29/2026
-$0.07 Earnings
07/28/2026
10.65
10.74
10.08
10.66
-1.20%
9,336,663
07/27/2026
11.35
11.76
10.78
10.79
-8.56%
8,366,140
07/24/2026
12.29
12.41
11.40
11.80
-4.07%
6,567,501
07/23/2026
13.85
13.94
12.22
12.30
-9.49%
5,768,188
07/22/2026
13.24
13.78
13.23
13.59
+2.80%
4,911,508
07/21/2026
13.08
13.34
12.69
13.22
+2.48%
3,571,627
07/20/2026
12.90
13.17
12.84
12.90
-0.77%
1,690,416
07/17/2026
12.80
13.09
12.57
13.00
+2.04%
2,664,031
07/16/2026
13.09
13.41
12.58
12.74
-5.14%
2,333,101
07/15/2026
14.00
14.17
13.06
13.43
-2.33%
3,125,294
07/14/2026
13.61
13.85
13.33
13.75
+4.32%
2,983,564
07/13/2026
13.01
13.30
12.77
13.18
+2.41%
2,446,699
07/10/2026
12.85
12.92
12.63
12.87
+0.55%
2,401,217
07/09/2026
12.90
12.98
12.63
12.80
-0.93%
2,544,330
07/08/2026
12.55
13.08
12.55
12.92
+5.04%
2,934,812
07/07/2026
12.30
12.40
11.92
12.30
+0.08%
5,038,706
07/06/2026
12.18
12.88
12.08
12.29
+1.65%
8,937,029
07/02/2026
13.43
13.61
11.99
12.09
-9.51%
10,508,543
07/01/2026
14.27
14.44
13.21
13.36
-6.83%
6,544,717
06/30/2026
14.87
15.10
14.30
14.34
-2.71%
3,919,708
06/29/2026
14.95
15.06
14.57
14.74
-0.41%
3,229,740
06/26/2026
14.41
14.88
14.39
14.80
0.00%
7,029,505
06/25/2026
14.15
14.91
13.98
14.80
+5.87%
4,302,697
06/24/2026
14.41
14.41
13.55
13.98
-4.57%
6,589,556
06/23/2026
14.63
14.89
14.50
14.65
-2.59%
2,325,178
06/22/2026
14.99
15.04
14.49
15.04
+1.97%
2,339,583
06/18/2026
14.87
14.99
14.27
14.75
-0.74%
4,728,413
06/17/2026
14.98
15.12
14.73
14.86
+0.07%
5,660,215
06/16/2026
14.99
15.45
14.76
14.85
-2.24%
5,074,702
06/15/2026
15.01
15.31
14.74
15.19
-2.06%
4,342,889
06/12/2026
14.76
15.78
14.71
15.51
+4.94%
3,578,280
06/11/2026
15.30
15.64
14.73
14.78
-1.92%
4,033,196
06/10/2026
14.66
15.23
14.51
15.07
+2.73%
4,047,707
06/09/2026
14.96
15.12
14.10
14.67
-1.61%
9,663,952
06/08/2026
15.20
15.35
14.89
14.91
+1.15%
4,086,806
06/05/2026
16.21
16.21
14.59
14.74
-10.50%
5,651,203
06/04/2026
15.75
16.54
15.52
16.47
+0.80%
4,280,274
06/03/2026
16.60
16.74
16.33
16.34
-0.24%
4,522,379
06/02/2026
15.52
16.58
15.51
16.38
+6.78%
4,709,085
06/01/2026
15.82
15.85
15.05
15.34
+0.52%
5,121,240
05/29/2026
15.35
15.53
14.84
15.26
+0.66%
6,032,403
05/28/2026
16.02
16.14
15.03
15.16
-4.11%
6,157,613
05/27/2026
16.28
16.54
15.70
15.81
-6.28%
5,871,887
05/26/2026
16.67
17.31
16.63
16.87
-0.47%
4,612,235
05/22/2026
17.58
17.85
16.69
16.95
-2.81%
7,855,025
05/21/2026
17.32
17.46
16.77
17.44
+2.41%
9,340,256
05/20/2026
17.23
17.96
16.96
17.03
-4.81%
10,188,073
05/19/2026
18.30
18.37
17.54
17.89
-0.78%
3,240,445
05/18/2026
17.66
18.24
17.00
18.03
+3.32%
5,845,729
05/15/2026
16.90
17.73
16.71
17.45
+2.77%
4,764,608
05/14/2026
16.45
17.37
16.39
16.98
+2.60%
3,842,738
05/13/2026
16.21
16.59
16.01
16.55
+2.73%
3,045,396
05/12/2026
16.63
16.66
15.70
16.11
-3.24%
4,446,273
05/11/2026
16.01
16.76
15.97
16.65
+6.19%
4,941,623
05/08/2026
15.65
15.96
15.33
15.68
+0.84%
3,773,715
05/07/2026
15.83
15.91
15.12
15.55
-1.40%
4,410,288
05/06/2026
15.72
16.34
15.60
15.77
-5.06%
7,685,842
05/05/2026
16.70
17.27
16.51
16.61
-1.42%
24,106,340
05/04/2026
15.96
16.95
15.73
16.85
+1.38%
15,829,984
05/01/2026
16.96
17.21
16.37
16.62
-2.98%
3,785,535
04/30/2026
15.08
18.50
14.90
17.13
-5.88%
5,508,268
04/30/2026
-$0.03 Earnings
04/29/2026
17.91
18.50
17.76
18.20
+4.48%
4,310,784
04/28/2026
17.35
17.52
17.17
17.42
+1.22%
2,011,072
04/27/2026
17.29
17.33
16.57
17.21
+1.24%
3,800,048
04/24/2026
16.81
17.23
16.48
17.00
+1.01%
2,138,136
04/23/2026
15.15
16.85
15.14
16.83
+9.21%
2,916,741
04/22/2026
15.34
15.60
15.10
15.41
+2.19%
2,344,284
04/21/2026
14.13
15.11
14.13
15.08
+8.49%
4,551,888
04/20/2026
13.96
14.22
13.84
13.90
-0.43%
1,390,958
04/17/2026
13.98
14.38
13.72
13.96
-5.42%
2,982,770
04/16/2026
14.58
14.91
14.58
14.76
+1.86%
1,785,335
04/15/2026
13.85
14.60
13.85
14.49
+6.00%
3,184,378
04/14/2026
14.16
14.16
13.52
13.67
-1.80%
1,671,604
04/13/2026
14.09
14.47
13.66
13.92
+0.65%
1,806,372
04/10/2026
13.41
14.00
13.32
13.83
+1.32%
2,132,839
04/09/2026
13.95
14.20
13.51
13.65
-1.37%
1,681,702
04/08/2026
12.95
13.89
12.92
13.84
-2.81%
3,026,713
04/07/2026
13.78
14.29
13.72
14.24
+3.71%
1,417,930
04/06/2026
13.81
14.06
13.65
13.73
-1.51%
1,120,419
04/02/2026
13.69
14.29
13.69
13.94
+3.26%
2,196,528
04/01/2026
14.18
14.55
13.49
13.50
-6.32%
2,593,462
03/31/2026
14.68
15.00
14.33
14.41
-1.64%
4,136,657
03/30/2026
15.27
15.49
14.61
14.65
-0.27%
2,983,173
03/27/2026
14.74
15.09
14.56
14.69
+0.14%
1,851,435
03/26/2026
14.56
15.07
14.50
14.67
+0.82%
2,928,181
03/25/2026
14.47
14.83
14.16
14.55
-2.02%
2,242,438
03/24/2026
14.47
15.08
14.40
14.85
+2.34%
1,846,525
03/23/2026
13.90
14.77
13.67
14.51
-0.55%
1,904,805
03/20/2026
14.66
14.86
14.25
14.59
-0.75%
5,530,343
03/19/2026
14.97
15.12
14.67
14.70
-1.41%
3,265,603
03/18/2026
14.79
15.18
14.65
14.91
+1.77%
3,105,915
03/17/2026
14.08
15.02
14.08
14.65
+4.05%
4,391,560
03/16/2026
14.18
14.64
13.76
14.08
-1.88%
3,283,999
03/13/2026
14.08
14.45
13.84
14.35
-0.28%
2,985,142