PUMP
PROPETRO HOLDING (PUMP)
NYSE
$14.66+$0.005 (+0.03%)
Price as of Jun 23, 2026 5:01 PM EDT
  • $1.8B
    Market Cap
  • 139.77%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -13.57%
    Low Price$14.65
    High Price$16.87
  • 3 Months
    +0.96%
    Low Price$13.50
    High Price$18.20
  • 1 Year
    +139.77%
    Low Price$4.52
    High Price$18.20
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
13.07
14.56
13.00
14.39
+9.93%
6,363,439
03/11/2026
12.02
13.16
12.02
13.09
+7.30%
2,940,559
03/10/2026
12.10
12.55
11.85
12.20
-0.16%
2,869,049
03/09/2026
12.30
12.46
12.00
12.22
-1.45%
3,335,154
03/06/2026
12.41
12.93
12.32
12.40
-1.59%
3,224,769
03/05/2026
12.53
12.85
12.14
12.60
+0.88%
2,614,800
03/04/2026
12.29
12.80
12.16
12.49
+1.38%
1,746,271
03/03/2026
12.44
12.62
12.19
12.32
-2.14%
3,186,647
03/02/2026
12.35
12.79
12.15
12.59
+3.79%
3,530,317
02/27/2026
11.91
12.25
11.90
12.13
+1.93%
3,388,833
02/26/2026
11.44
12.03
11.15
11.90
+2.15%
2,275,800
02/25/2026
11.73
11.88
11.36
11.65
+0.26%
2,266,468
02/24/2026
11.03
11.66
10.75
11.62
+6.61%
2,451,943
02/23/2026
11.24
11.52
10.61
10.90
-3.02%
3,231,057
02/20/2026
11.23
11.35
10.76
11.24
-2.26%
2,835,905
02/19/2026
11.75
12.18
11.26
11.50
+2.13%
3,993,171
02/18/2026
12.56
13.25
11.13
11.26
-6.24%
5,102,284
02/18/2026
$0.01 Earnings
02/17/2026
12.00
12.34
11.43
12.01
-0.08%
4,105,336
02/13/2026
11.40
12.60
11.40
12.02
+6.65%
4,718,419
02/12/2026
11.73
11.80
10.91
11.27
-3.01%
2,387,499
02/11/2026
11.33
11.79
11.27
11.62
+4.31%
3,014,188
02/10/2026
11.64
11.64
10.84
11.14
-3.63%
2,593,002
02/09/2026
11.25
11.79
11.10
11.56
+2.85%
2,532,784
02/06/2026
10.77
11.40
10.75
11.24
+4.56%
2,908,360
02/05/2026
10.74
11.13
10.36
10.75
-3.85%
2,937,184
02/04/2026
11.84
12.04
10.76
11.18
-5.49%
4,140,360
02/03/2026
11.94
12.14
11.26
11.83
0.00%
3,527,344
02/02/2026
11.05
12.02
11.01
11.83
+2.96%
2,849,062