PUMP - ProPetro Holding Corp.
16.11
-0.540 -3.352%
Share volume: 4,451,498
Last Updated: 05-12-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$16.65
-0.54
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $16.63 | $16.63 | $16.66 | $16.66 | $15.70 | $15.70 | $16.11 | $16.11 | 4,451,498 | $4,451,498.00 |
| 05-11-2026 | $16.01 | $16.01 | $16.76 | $16.76 | $15.97 | $15.97 | $16.65 | $16.65 | 4,788,423 | $4,788,423.00 |
| 05-08-2026 | $15.65 | $15.65 | $15.96 | $15.96 | $15.33 | $15.33 | $15.68 | $15.68 | 3,773,715 | $3,773,715.00 |
| 05-07-2026 | $15.83 | $15.83 | $15.91 | $15.91 | $15.12 | $15.12 | $15.55 | $15.55 | 4,410,288 | $4,410,288.00 |
| 05-06-2026 | $15.72 | $15.72 | $16.34 | $16.34 | $15.60 | $15.60 | $15.77 | $15.77 | 7,685,947 | $7,685,947.00 |
| 05-05-2026 | $16.70 | $16.70 | $17.27 | $17.27 | $16.51 | $16.51 | $16.61 | $16.61 | 24,106,340 | $24,106,340.00 |
| 05-04-2026 | $15.96 | $15.96 | $16.95 | $16.95 | $15.73 | $15.73 | $16.85 | $16.85 | 15,830,359 | $15,830,359.00 |
| 05-01-2026 | $16.96 | $16.96 | $17.21 | $17.21 | $16.37 | $16.37 | $16.62 | $16.62 | 3,785,535 | $3,785,535.00 |
| 04-30-2026 | $15.08 | $15.08 | $18.50 | $18.50 | $14.90 | $14.90 | $17.13 | $17.13 | 5,508,268 | $5,508,268.00 |
| 04-29-2026 | $17.91 | $17.91 | $18.50 | $18.50 | $17.76 | $17.76 | $18.20 | $18.20 | 4,311,835 | $4,311,835.00 |