Skip to main content
PUMP logo

ProPetro Holding Corp.

PUMPNYSEEnergyOil & Gas Equipment & Services

$7.73Today:- (-)1Y +43.32%

As of Oct 16, 2026 close

Market cap
$974.35M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.02$18.50
Volume (live)
-
Avg. volume (3M)
3.91M

ProPetro Holding (PUMP) Historical Stock Prices

Analyze ProPetro Holding (PUMP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ProPetro Holding (PUMP) Interactive Price Chart

Interactive historical price chart showing ProPetro Holding stock price movements and trends across multiple time periods.

Loading chart...

PUMP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PUMP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.058.057.707.737.734.00M
Oct 15, 20268.188.187.697.947.945.76M
Oct 14, 20268.798.848.148.228.225.69M
Oct 13, 20268.838.898.498.818.812.60M
Oct 12, 20269.199.208.678.758.753.48M
Oct 9, 20269.119.409.069.099.092.66M
Oct 8, 20269.369.428.979.049.044.50M
Oct 7, 20269.499.619.099.289.282.85M
Oct 6, 20269.579.839.469.539.532.91M
Oct 5, 20269.309.869.299.599.594.05M
Oct 2, 20268.949.288.859.279.273.30M
Oct 1, 20268.829.078.739.009.002.86M
Sep 30, 20268.948.948.638.848.845.31M
Sep 29, 20269.209.248.858.888.883.68M
Sep 28, 20269.789.819.299.309.303.69M
Sep 25, 20269.5010.069.389.599.593.22M
Sep 24, 20269.889.919.509.539.534.44M
Sep 23, 202610.1010.229.779.809.803.97M
Sep 22, 202610.0510.439.8910.0310.034.41M
Sep 21, 202610.4010.409.9810.1610.163.00M
Sep 18, 202610.4810.7610.4810.4810.488.15M
Sep 17, 202610.3110.6210.1410.4610.464.67M
Sep 16, 202610.4010.5410.0110.2110.213.23M
Sep 15, 202610.5610.7110.2910.4110.413.90M
Sep 14, 202611.1711.2310.3910.5010.504.26M
Sep 11, 202611.5711.8711.3411.4511.453.73M
Sep 10, 202612.3712.3711.4611.5011.504.62M
Sep 9, 202611.9312.4311.8812.2212.222.33M
Sep 8, 202611.8112.2011.7012.0312.033.86M
Sep 4, 202611.1911.5611.0611.4711.472.14M
Sep 3, 202611.1511.3211.0111.2411.242.35M
Sep 2, 202611.1111.3210.9411.2311.232.23M
Sep 1, 202611.4111.7211.1911.3511.352.56M
Aug 31, 202611.2911.4110.8811.3611.364.37M
Aug 28, 202611.1711.2110.8010.9810.983.29M
Aug 27, 202610.5811.2610.4811.1811.183.55M
Aug 26, 202610.5410.6510.3010.6310.633.55M
Aug 25, 202610.7510.9710.6010.6010.603.05M
Aug 24, 202611.1711.3110.7610.8210.822.23M
Aug 21, 202611.4111.4211.1111.3311.331.67M
Aug 20, 202612.1312.2011.2411.3311.333.31M
Aug 19, 202612.6112.6211.7611.9011.903.48M
Aug 18, 202612.8012.9512.1612.3812.381.79M
Aug 17, 202612.2212.8212.0412.7912.792.96M
Aug 14, 202611.6312.1511.4912.1012.102.02M
Aug 13, 202611.4911.7711.3311.5411.541.74M
Aug 12, 202611.7011.9011.5211.5911.591.60M
Aug 11, 202611.6411.7711.4911.6511.652.59M
Aug 10, 202611.2211.7611.2111.6111.612.54M
Aug 7, 202610.9211.3810.8210.9810.982.14M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.