PUMP
PROPETRO HOLDING (PUMP)
NYSE
$7.40+$0.005 (+0.07%)
Price as of Nov 13, 2026 1:00 PM EST
  • $908.0M
    Market Cap
  • -23.89%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -15.54%
    Low Price$6.01
    High Price$8.22
  • 3 Months
    -36.24%
    Low Price$6.01
    High Price$12.79
  • 1 Year
    -23.89%
    Low Price$6.01
    High Price$18.20
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
7.06
7.49
7.03
7.39
+3.07%
6,764,512
11/11/2026
7.15
7.24
6.87
7.17
+4.82%
5,487,663
11/10/2026
6.64
6.96
6.49
6.84
0.00%
4,919,228
11/09/2026
6.41
6.88
6.38
6.84
+7.04%
6,207,522
11/06/2026
6.15
6.48
6.12
6.39
+6.32%
6,150,680
11/05/2026
6.35
6.38
5.96
6.01
-6.39%
10,111,978
11/04/2026
7.06
7.09
6.31
6.42
-10.58%
7,579,525
11/03/2026
7.09
7.41
6.95
7.18
+2.72%
4,691,807
11/02/2026
7.68
7.71
6.93
6.99
-9.57%
4,987,850
10/30/2026
7.61
7.83
7.48
7.73
-1.78%
4,987,908
10/29/2026
7.70
8.15
7.66
7.87
+1.42%
5,704,309
10/28/2026
8.27
8.27
7.55
7.76
+2.65%
10,623,721
10/28/2026
$0.09 Earnings
10/27/2026
7.40
7.61
7.39
7.56
+3.14%
8,125,081
10/26/2026
7.20
7.45
7.20
7.33
+0.55%
3,095,804
10/23/2026
7.20
7.54
7.01
7.29
+0.97%
5,297,241
10/22/2026
7.57
7.70
7.03
7.22
-5.62%
6,267,996
10/21/2026
7.64
7.84
7.48
7.65
+0.26%
7,280,937
10/20/2026
7.77
7.83
7.55
7.63
-2.18%
6,809,452
10/19/2026
7.79
7.89
7.46
7.80
+0.91%
6,675,695
10/16/2026
8.05
8.05
7.70
7.73
-2.64%
4,007,871
10/15/2026
8.18
8.18
7.69
7.94
-3.41%
5,775,390
10/14/2026
8.79
8.84
8.15
8.22
-6.70%
6,255,173
10/13/2026
8.83
8.89
8.49
8.81
+0.69%
2,602,319
10/12/2026
9.19
9.20
8.67
8.75
-3.74%
3,593,403
10/09/2026
9.11
9.41
9.07
9.09
+0.55%
2,679,786
10/08/2026
9.36
9.42
8.97
9.04
-2.59%
4,644,038
10/07/2026
9.49
9.61
9.09
9.28
-2.62%
2,849,910
10/06/2026
9.57
9.83
9.46
9.53
-0.63%
2,934,957
10/05/2026
9.30
9.86
9.29
9.59
+3.45%
4,073,750
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