PUMP
PROPETRO HOLDING (PUMP)
NYSE
$9.36+$0.09 (+0.97%)
Price as of Oct 02, 2026 7:41 PM EDT
  • $1.1B
    Market Cap
  • 67.93%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -17.45%
    Low Price$8.84
    High Price$12.22
  • 3 Months
    -23.33%
    Low Price$8.84
    High Price$13.75
  • 1 Year
    +67.93%
    Low Price$5.03
    High Price$18.20
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.94
9.29
8.85
9.27
+3.00%
3,301,185
10/01/2026
8.82
9.07
8.74
9.00
+1.81%
3,433,465
09/30/2026
8.94
8.94
8.63
8.84
-0.45%
5,876,435
09/29/2026
9.20
9.24
8.85
8.88
-4.52%
3,685,218
09/28/2026
9.78
9.81
9.29
9.30
-3.02%
3,690,647
09/25/2026
9.50
10.06
9.38
9.59
+0.63%
3,825,884
09/24/2026
9.88
9.91
9.50
9.53
-2.76%
4,447,126
09/23/2026
10.10
10.22
9.77
9.80
-2.29%
3,975,846
09/22/2026
10.05
10.43
9.89
10.03
-1.28%
4,414,682
09/21/2026
10.40
10.40
9.98
10.16
-3.05%
3,154,257
09/18/2026
10.48
10.76
10.48
10.48
+0.19%
8,538,837
09/17/2026
10.31
10.62
10.14
10.46
+2.45%
5,214,172
09/16/2026
10.40
10.54
10.01
10.21
-1.92%
3,255,667
09/15/2026
10.56
10.71
10.29
10.41
-0.86%
4,231,684
09/14/2026
11.17
11.24
10.39
10.50
-8.30%
4,287,893
09/11/2026
11.57
11.87
11.34
11.45
-0.43%
4,200,850
09/10/2026
12.37
12.37
11.46
11.50
-5.89%
4,617,770
09/09/2026
11.93
12.43
11.88
12.22
+1.58%
2,325,817
09/08/2026
11.81
12.20
11.70
12.03
+4.88%
3,864,855
09/04/2026
11.19
11.56
11.06
11.47
+2.05%
2,140,973
09/03/2026
11.15
11.32
11.01
11.24
+0.09%
2,403,952
09/02/2026
11.11
11.32
10.94
11.23
-1.06%
2,226,454
09/01/2026
11.41
11.72
11.19
11.35
-0.09%
2,557,864
08/31/2026
11.29
11.42
10.88
11.36
+3.46%
4,372,551
08/28/2026
11.17
11.21
10.80
10.98
-1.79%
3,286,139
08/27/2026
10.58
11.26
10.48
11.18
+5.17%
3,548,890
08/26/2026
10.54
10.65
10.30
10.63
+0.28%
3,550,815
08/25/2026
10.75
10.97
10.60
10.60
-2.03%
3,048,746
08/24/2026
11.17
11.31
10.76
10.82
-4.50%
2,232,125
08/21/2026
11.41
11.42
11.11
11.33
0.00%
1,672,682
08/20/2026
12.13
12.20
11.24
11.33
-4.79%
3,310,370
08/19/2026
12.61
12.62
11.76
11.90
-3.88%
3,482,290
08/18/2026
12.80
12.95
12.16
12.38
-3.21%
1,794,985
08/17/2026
12.22
12.82
12.04
12.79
+5.70%
2,958,426
08/14/2026
11.63
12.16
11.49
12.10
+4.85%
2,016,677
08/13/2026
11.49
11.77
11.33
11.54
-0.43%
1,743,683
08/12/2026
11.70
11.90
11.52
11.59
-0.52%
1,603,133
08/11/2026
11.64
11.77
11.49
11.65
+0.34%
2,589,884
08/10/2026
11.22
11.76
11.21
11.61
+5.74%
2,542,075
08/07/2026
10.92
11.38
10.82
10.98
+0.27%
2,143,859
08/06/2026
11.09
11.25
10.75
10.95
-0.45%
3,089,685
08/05/2026
11.23
11.43
10.93
11.00
-3.42%
2,647,095
08/04/2026
11.01
11.48
10.95
11.39
+2.06%
4,448,021
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