PUMP - ProPetro Holding Corp.
14.69
0.020 0.136%
Share volume: 1,851,435
Last Updated: 03-27-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$14.67
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.74 | $14.74 | $15.09 | $15.09 | $14.56 | $14.56 | $14.69 | $14.69 | 1,851,435 | $1,843,953.00 |
| 03-26-2026 | $14.56 | $14.56 | $15.07 | $15.07 | $14.50 | $14.50 | $14.67 | $14.67 | 2,928,181 | $2,928,181.00 |
| 03-25-2026 | $14.47 | $14.47 | $14.83 | $14.83 | $14.16 | $14.16 | $14.55 | $14.55 | 2,242,438 | $2,242,438.00 |
| 03-24-2026 | $14.47 | $14.47 | $15.08 | $15.08 | $14.40 | $14.40 | $14.85 | $14.85 | 1,846,525 | $1,846,525.00 |
| 03-23-2026 | $13.90 | $13.90 | $14.77 | $14.77 | $13.67 | $13.67 | $14.51 | $14.51 | 1,904,805 | $1,904,805.00 |
| 03-20-2026 | $14.66 | $14.66 | $14.86 | $14.86 | $14.25 | $14.25 | $14.59 | $14.59 | 5,529,768 | $5,529,768.00 |
| 03-19-2026 | $14.97 | $14.97 | $15.12 | $15.12 | $14.67 | $14.67 | $14.70 | $14.70 | 3,265,603 | $3,265,603.00 |
| 03-18-2026 | $14.79 | $14.79 | $15.18 | $15.18 | $14.65 | $14.65 | $14.91 | $14.91 | 3,105,915 | $3,105,915.00 |
| 03-17-2026 | $14.08 | $14.08 | $15.02 | $15.02 | $14.08 | $14.08 | $14.65 | $14.65 | 4,391,560 | $4,391,560.00 |
| 03-16-2026 | $14.18 | $14.18 | $14.64 | $14.64 | $13.76 | $13.76 | $14.08 | $14.08 | 3,283,999 | $3,283,999.00 |